Skip to main content
logo
Photon Co., Ltd. (KOSDAQ:208710)
South Korea flag South Korea · Delayed Price · Currency is KRW
1,960.00
+127.00 (6.93%)
At close: Jul 10, 2026

Photon Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 10, 20261,833.001,967.001,833.001,960.001,960.006.93%74,364
Jul 9, 20261,789.001,869.001,789.001,833.001,833.001.10%45,694
Jul 8, 20261,806.001,891.001,786.001,813.001,813.00-4.12%100,901
Jul 7, 20261,970.001,987.001,850.001,891.001,891.00-3.96%60,536
Jul 6, 20262,000.002,060.001,943.001,969.001,969.00-1.25%51,747
Jul 3, 20261,960.002,020.001,887.001,994.001,994.001.73%61,537
Jul 2, 20262,030.002,180.001,899.001,960.001,960.00-4.16%118,582
Jul 1, 20261,999.002,055.001,952.002,045.002,045.002.71%75,939
Jun 30, 20262,010.002,100.001,980.001,991.001,991.00-2.40%95,384
Jun 29, 20261,895.002,100.001,895.002,040.002,040.006.25%197,717
Jun 26, 20262,030.002,100.001,890.001,920.001,920.00-6.80%260,932
Jun 25, 20262,130.002,170.002,015.002,060.002,060.00-3.06%196,568
Jun 24, 20262,115.002,255.002,075.002,125.002,125.000.47%311,391
Jun 23, 20262,400.002,740.002,050.002,115.002,115.00-4.30%2,832,417
Jun 22, 20262,310.002,350.002,155.002,210.002,210.00-4.33%145,406
Jun 19, 20262,400.002,410.002,240.002,310.002,310.00-3.14%198,328
Jun 18, 20262,460.002,465.002,375.002,385.002,385.00-4.02%158,583
Jun 17, 20262,550.002,555.002,350.002,485.002,485.00-0.80%214,066
Jun 16, 20262,580.002,600.002,435.002,505.002,505.00-0.60%256,047
Jun 15, 20262,465.002,575.002,380.002,520.002,520.002.65%240,100
Jun 12, 20262,600.002,680.002,430.002,455.002,455.00-0.61%401,563
Jun 11, 20262,420.002,475.002,235.002,470.002,470.002.07%343,909
Jun 10, 20262,625.002,680.002,335.002,420.002,420.00-10.54%609,463
Jun 9, 20262,855.003,070.002,580.002,705.002,705.00-0.37%904,097
Jun 8, 20262,690.002,820.002,430.002,715.002,715.00-7.02%436,182
Jun 5, 20262,880.003,110.002,815.002,920.002,920.00-3.79%576,031
Jun 4, 20262,770.003,170.002,750.003,035.003,035.001.00%990,688
Jun 2, 20262,945.003,065.002,770.003,005.003,005.00-2.91%1,562,946
Jun 1, 20263,475.003,580.003,025.003,095.003,095.00-19.08%3,195,931
May 29, 20264,080.005,010.003,810.003,825.003,825.00-0.78%13,231,671
May 28, 20265,430.005,660.003,560.003,855.003,855.00-16.29%10,992,211
May 27, 20263,860.004,605.003,700.004,605.004,605.0029.90%2,581,500
May 26, 20263,325.003,545.003,225.003,545.003,545.0029.85%1,487,543
May 22, 20262,300.002,730.002,240.002,730.002,730.0030.00%2,010,522
May 21, 20262,090.002,220.002,075.002,100.002,100.00-168,837
May 20, 20262,125.002,125.002,020.002,100.002,100.00-1.64%134,037
May 19, 20262,210.002,325.002,120.002,135.002,135.00-4.04%157,033
May 18, 20262,245.002,330.002,195.002,225.002,225.00-1.77%81,848
May 15, 20262,420.002,420.002,265.002,265.002,265.00-4.63%134,613
May 14, 20262,405.002,475.002,300.002,375.002,375.00-1.25%255,914
May 13, 20262,395.002,520.002,390.002,405.002,405.00-1.23%162,567
May 12, 20262,715.002,715.002,410.002,435.002,435.00-5.98%261,674
May 11, 20262,650.002,700.002,510.002,590.002,590.00-1.15%187,366
May 8, 20262,555.002,695.002,540.002,620.002,620.002.14%178,567
May 7, 20262,585.002,705.002,550.002,565.002,565.00-5.18%269,527
May 6, 20262,750.002,780.002,525.002,705.002,705.000.19%563,409
May 4, 20262,785.002,830.002,680.002,700.002,700.000.19%289,347
Apr 30, 20262,720.002,745.002,680.002,695.002,695.00-0.74%128,468
Apr 29, 20262,755.002,775.002,650.002,715.002,715.00-0.18%192,179
Apr 28, 20262,790.002,845.002,650.002,720.002,720.00-2.51%334,331