Photon Co., Ltd. (KOSDAQ:208710)
South Korea · Delayed Price · Currency is KRW 2,230.00
+239.00 (12.00%)
At close: Jul 31, 2026
Photon Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2026 | 2,190.00 | 2,320.00 | 2,000.00 | 2,230.00 | 2,230.00 | 12.00% | 647,423 |
| Jul 30, 2026 | 1,932.00 | 2,280.00 | 1,904.00 | 1,991.00 | 1,991.00 | 5.34% | 1,334,206 |
| Jul 29, 2026 | 2,340.00 | 2,345.00 | 1,741.00 | 1,890.00 | 1,890.00 | -19.23% | 2,085,851 |
| Jul 28, 2026 | 1,870.00 | 2,340.00 | 1,820.00 | 2,340.00 | 2,340.00 | 30.00% | 811,242 |
| Jul 27, 2026 | 1,811.00 | 1,845.00 | 1,751.00 | 1,800.00 | 1,800.00 | -0.61% | 35,989 |
| Jul 24, 2026 | 1,876.00 | 1,879.00 | 1,800.00 | 1,811.00 | 1,811.00 | -3.16% | 50,904 |
| Jul 23, 2026 | 1,850.00 | 1,870.00 | 1,775.00 | 1,870.00 | 1,870.00 | 3.26% | 48,230 |
| Jul 22, 2026 | 1,834.00 | 1,884.00 | 1,811.00 | 1,811.00 | 1,811.00 | -0.49% | 38,348 |
| Jul 21, 2026 | 1,809.00 | 1,897.00 | 1,777.00 | 1,820.00 | 1,820.00 | -0.22% | 43,820 |
| Jul 20, 2026 | 1,925.00 | 1,925.00 | 1,801.00 | 1,824.00 | 1,824.00 | -5.25% | 58,788 |
| Jul 16, 2026 | 1,840.00 | 1,929.00 | 1,840.00 | 1,925.00 | 1,925.00 | -0.21% | 63,224 |
| Jul 15, 2026 | 2,010.00 | 2,010.00 | 1,902.00 | 1,929.00 | 1,929.00 | 5.64% | 46,672 |
| Jul 14, 2026 | 1,845.00 | 1,845.00 | 1,678.00 | 1,826.00 | 1,826.00 | -1.24% | 75,036 |
| Jul 13, 2026 | 1,970.00 | 2,030.00 | 1,790.00 | 1,849.00 | 1,849.00 | -5.66% | 89,431 |
| Jul 10, 2026 | 1,833.00 | 1,967.00 | 1,833.00 | 1,960.00 | 1,960.00 | 6.93% | 74,364 |
| Jul 9, 2026 | 1,789.00 | 1,869.00 | 1,789.00 | 1,833.00 | 1,833.00 | 1.10% | 45,694 |
| Jul 8, 2026 | 1,806.00 | 1,891.00 | 1,786.00 | 1,813.00 | 1,813.00 | -4.12% | 100,901 |
| Jul 7, 2026 | 1,970.00 | 1,987.00 | 1,850.00 | 1,891.00 | 1,891.00 | -3.96% | 60,536 |
| Jul 6, 2026 | 2,000.00 | 2,060.00 | 1,943.00 | 1,969.00 | 1,969.00 | -1.25% | 51,747 |
| Jul 3, 2026 | 1,960.00 | 2,020.00 | 1,887.00 | 1,994.00 | 1,994.00 | 1.73% | 61,537 |
| Jul 2, 2026 | 2,030.00 | 2,180.00 | 1,899.00 | 1,960.00 | 1,960.00 | -4.16% | 118,582 |
| Jul 1, 2026 | 1,999.00 | 2,055.00 | 1,952.00 | 2,045.00 | 2,045.00 | 2.71% | 75,939 |
| Jun 30, 2026 | 2,010.00 | 2,100.00 | 1,980.00 | 1,991.00 | 1,991.00 | -2.40% | 95,384 |
| Jun 29, 2026 | 1,895.00 | 2,100.00 | 1,895.00 | 2,040.00 | 2,040.00 | 6.25% | 197,717 |
| Jun 26, 2026 | 2,030.00 | 2,100.00 | 1,890.00 | 1,920.00 | 1,920.00 | -6.80% | 260,932 |
| Jun 25, 2026 | 2,130.00 | 2,170.00 | 2,015.00 | 2,060.00 | 2,060.00 | -3.06% | 196,568 |
| Jun 24, 2026 | 2,115.00 | 2,255.00 | 2,075.00 | 2,125.00 | 2,125.00 | 0.47% | 311,391 |
| Jun 23, 2026 | 2,400.00 | 2,740.00 | 2,050.00 | 2,115.00 | 2,115.00 | -4.30% | 2,832,417 |
| Jun 22, 2026 | 2,310.00 | 2,350.00 | 2,155.00 | 2,210.00 | 2,210.00 | -4.33% | 145,406 |
| Jun 19, 2026 | 2,400.00 | 2,410.00 | 2,240.00 | 2,310.00 | 2,310.00 | -3.14% | 198,328 |
| Jun 18, 2026 | 2,460.00 | 2,465.00 | 2,375.00 | 2,385.00 | 2,385.00 | -4.02% | 158,583 |
| Jun 17, 2026 | 2,550.00 | 2,555.00 | 2,350.00 | 2,485.00 | 2,485.00 | -0.80% | 214,066 |
| Jun 16, 2026 | 2,580.00 | 2,600.00 | 2,435.00 | 2,505.00 | 2,505.00 | -0.60% | 256,047 |
| Jun 15, 2026 | 2,465.00 | 2,575.00 | 2,380.00 | 2,520.00 | 2,520.00 | 2.65% | 240,100 |
| Jun 12, 2026 | 2,600.00 | 2,680.00 | 2,430.00 | 2,455.00 | 2,455.00 | -0.61% | 401,563 |
| Jun 11, 2026 | 2,420.00 | 2,475.00 | 2,235.00 | 2,470.00 | 2,470.00 | 2.07% | 343,909 |
| Jun 10, 2026 | 2,625.00 | 2,680.00 | 2,335.00 | 2,420.00 | 2,420.00 | -10.54% | 609,463 |
| Jun 9, 2026 | 2,855.00 | 3,070.00 | 2,580.00 | 2,705.00 | 2,705.00 | -0.37% | 904,097 |
| Jun 8, 2026 | 2,690.00 | 2,820.00 | 2,430.00 | 2,715.00 | 2,715.00 | -7.02% | 436,182 |
| Jun 5, 2026 | 2,880.00 | 3,110.00 | 2,815.00 | 2,920.00 | 2,920.00 | -3.79% | 576,031 |
| Jun 4, 2026 | 2,770.00 | 3,170.00 | 2,750.00 | 3,035.00 | 3,035.00 | 1.00% | 990,688 |
| Jun 2, 2026 | 2,945.00 | 3,065.00 | 2,770.00 | 3,005.00 | 3,005.00 | -2.91% | 1,562,946 |
| Jun 1, 2026 | 3,475.00 | 3,580.00 | 3,025.00 | 3,095.00 | 3,095.00 | -19.08% | 3,195,931 |
| May 29, 2026 | 4,080.00 | 5,010.00 | 3,810.00 | 3,825.00 | 3,825.00 | -0.78% | 13,231,671 |
| May 28, 2026 | 5,430.00 | 5,660.00 | 3,560.00 | 3,855.00 | 3,855.00 | -16.29% | 10,992,211 |
| May 27, 2026 | 3,860.00 | 4,605.00 | 3,700.00 | 4,605.00 | 4,605.00 | 29.90% | 2,581,500 |
| May 26, 2026 | 3,325.00 | 3,545.00 | 3,225.00 | 3,545.00 | 3,545.00 | 29.85% | 1,487,543 |
| May 22, 2026 | 2,300.00 | 2,730.00 | 2,240.00 | 2,730.00 | 2,730.00 | 30.00% | 2,010,522 |
| May 21, 2026 | 2,090.00 | 2,220.00 | 2,075.00 | 2,100.00 | 2,100.00 | - | 168,837 |
| May 20, 2026 | 2,125.00 | 2,125.00 | 2,020.00 | 2,100.00 | 2,100.00 | -1.64% | 134,037 |