Skip to main content
logo
Photon Co., Ltd. (KOSDAQ:208710)
South Korea flag South Korea · Delayed Price · Currency is KRW
2,540.00
-25.00 (-0.97%)
At close: Oct 23, 2026

Photon Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 23, 20262,610.002,610.002,450.002,540.002,540.00-0.97%33,022
Oct 22, 20262,610.002,620.002,525.002,565.002,565.00-3.21%18,950
Oct 21, 20262,475.002,650.002,475.002,650.002,650.004.33%32,526
Oct 20, 20262,690.002,720.002,540.002,540.002,540.00-6.96%48,148
Oct 19, 20262,575.002,795.002,410.002,730.002,730.0011.20%235,563
Oct 16, 20262,300.002,460.002,280.002,455.002,455.007.21%26,478
Oct 15, 20262,450.002,720.002,200.002,290.002,290.00-8.95%269,771
Oct 14, 20262,580.002,630.002,460.002,515.002,515.000.60%35,890
Oct 13, 20262,655.002,655.002,450.002,500.002,500.00-1.96%53,046
Oct 12, 20262,705.002,775.002,500.002,550.002,550.00-6.93%96,279
Oct 8, 20262,830.002,830.002,685.002,740.002,740.00-3.52%42,236
Oct 7, 20262,865.002,900.002,805.002,840.002,840.00-2.07%67,008
Oct 6, 20262,840.003,030.002,720.002,900.002,900.004.50%182,607
Oct 2, 20262,820.002,885.002,725.002,775.002,775.000.18%55,997
Oct 1, 20262,770.002,835.002,735.002,770.002,770.00-39,742
Sep 30, 20262,775.002,825.002,730.002,770.002,770.00-1.07%33,753
Sep 29, 20262,855.002,875.002,705.002,800.002,800.00-0.71%72,468
Sep 28, 20262,840.003,085.002,750.002,820.002,820.001.44%285,188
Sep 23, 20262,800.003,000.002,745.002,780.002,780.002.77%513,815
Sep 22, 20262,730.002,785.002,685.002,705.002,705.00-2.35%35,635
Sep 21, 20262,800.002,875.002,720.002,770.002,770.00-0.72%55,810
Sep 18, 20262,965.002,970.002,760.002,790.002,790.00-1.59%98,826
Sep 17, 20262,805.002,860.002,765.002,835.002,835.001.43%73,901
Sep 16, 20262,815.002,960.002,705.002,795.002,795.00-0.71%94,632
Sep 15, 20262,800.002,980.002,720.002,815.002,815.001.44%193,092
Sep 14, 20262,675.002,880.002,635.002,775.002,775.002.97%121,217
Sep 11, 20262,485.002,840.002,465.002,695.002,695.006.94%333,317
Sep 10, 20262,455.002,600.002,400.002,520.002,520.002.86%46,090
Sep 9, 20262,515.002,610.002,420.002,450.002,450.00-1.80%67,349
Sep 8, 20262,580.002,685.002,430.002,495.002,495.00-3.29%57,254
Sep 7, 20262,585.002,630.002,510.002,580.002,580.00-0.19%33,587
Sep 4, 20262,640.002,650.002,515.002,585.002,585.001.97%28,370
Sep 3, 20262,730.002,730.002,450.002,535.002,535.00-2.69%56,336
Sep 2, 20262,580.002,705.002,550.002,605.002,605.00-0.57%38,550
Sep 1, 20262,670.002,750.002,605.002,620.002,620.00-2.78%31,632
Aug 31, 20262,825.002,825.002,600.002,695.002,695.00-4.60%79,619
Aug 28, 20262,885.002,895.002,785.002,825.002,825.00-0.35%57,813
Aug 27, 20262,870.002,870.002,700.002,835.002,835.001.07%59,101
Aug 26, 20262,745.002,845.002,745.002,805.002,805.00-0.71%53,808
Aug 25, 20262,740.002,860.002,540.002,825.002,825.003.10%132,821
Aug 24, 20262,865.002,900.002,690.002,740.002,740.00-4.36%95,111
Aug 21, 20262,965.002,965.002,720.002,865.002,865.00-4.50%119,255
Aug 20, 20263,060.003,080.002,945.003,000.003,000.001.87%145,771
Aug 19, 20262,845.003,020.002,700.002,945.002,945.002.43%165,252
Aug 18, 20262,765.003,100.002,765.002,875.002,875.003.98%439,024
Aug 14, 20262,730.002,870.002,665.002,765.002,765.001.28%166,604
Aug 13, 20262,860.002,860.002,700.002,730.002,730.000.55%219,291
Aug 12, 20262,800.002,805.002,665.002,715.002,715.00-3.04%195,433
Aug 11, 20262,660.002,925.002,610.002,800.002,800.006.67%512,559
Aug 10, 20262,850.002,865.002,570.002,625.002,625.00-3.31%342,137