Photon Co., Ltd. (KOSDAQ:208710)
South Korea · Delayed Price · Currency is KRW 2,770.00
-85.00 (-2.98%)
At close: Apr 24, 2026
Photon Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 24, 2026 | 2,890.00 | 2,910.00 | 2,720.00 | 2,770.00 | 2,770.00 | -2.98% | 660,075 |
| Apr 23, 2026 | 3,710.00 | 3,790.00 | 2,820.00 | 2,855.00 | 2,855.00 | -18.19% | 3,391,781 |
| Apr 22, 2026 | 3,075.00 | 3,490.00 | 3,020.00 | 3,490.00 | 3,490.00 | 29.98% | 1,835,594 |
| Apr 21, 2026 | 2,975.00 | 3,050.00 | 2,645.00 | 2,685.00 | 2,685.00 | -7.73% | 847,599 |
| Apr 20, 2026 | 2,835.00 | 3,385.00 | 2,715.00 | 2,910.00 | 2,910.00 | 3.93% | 4,387,109 |
| Apr 17, 2026 | 3,265.00 | 3,265.00 | 2,610.00 | 2,800.00 | 2,800.00 | -18.96% | 3,928,929 |
| Apr 16, 2026 | 3,730.00 | 4,065.00 | 3,150.00 | 3,455.00 | 3,455.00 | 10.38% | 8,946,253 |
| Apr 15, 2026 | 2,650.00 | 3,130.00 | 2,610.00 | 3,130.00 | 3,130.00 | 29.88% | 1,344,735 |
| Apr 14, 2026 | 2,510.00 | 2,695.00 | 2,320.00 | 2,410.00 | 2,410.00 | -2.23% | 427,621 |
| Apr 13, 2026 | 2,370.00 | 2,525.00 | 2,240.00 | 2,465.00 | 2,465.00 | 4.01% | 468,851 |
| Apr 10, 2026 | 2,080.00 | 2,590.00 | 2,055.00 | 2,370.00 | 2,370.00 | 14.77% | 1,481,617 |
| Apr 9, 2026 | 2,110.00 | 2,115.00 | 2,050.00 | 2,065.00 | 2,065.00 | -2.36% | 31,127 |
| Apr 8, 2026 | 2,045.00 | 2,200.00 | 2,005.00 | 2,115.00 | 2,115.00 | 5.22% | 159,528 |
| Apr 7, 2026 | 2,045.00 | 2,045.00 | 1,987.00 | 2,010.00 | 2,010.00 | -1.23% | 21,013 |
| Apr 6, 2026 | 2,045.00 | 2,100.00 | 2,000.00 | 2,035.00 | 2,035.00 | 1.50% | 37,276 |
| Apr 3, 2026 | 2,015.00 | 2,050.00 | 2,000.00 | 2,005.00 | 2,005.00 | - | 13,294 |
| Apr 2, 2026 | 2,050.00 | 2,075.00 | 2,000.00 | 2,005.00 | 2,005.00 | -3.14% | 60,755 |
| Apr 1, 2026 | 1,992.00 | 2,080.00 | 1,992.00 | 2,070.00 | 2,070.00 | 4.49% | 38,857 |
| Mar 31, 2026 | 1,994.00 | 2,015.00 | 1,965.00 | 1,981.00 | 1,981.00 | -0.95% | 20,561 |
| Mar 30, 2026 | 1,978.00 | 2,025.00 | 1,930.00 | 2,000.00 | 2,000.00 | 0.45% | 68,226 |
| Mar 27, 2026 | 2,015.00 | 2,015.00 | 1,930.00 | 1,991.00 | 1,991.00 | -0.35% | 17,291 |
| Mar 26, 2026 | 2,040.00 | 2,045.00 | 1,997.00 | 1,998.00 | 1,998.00 | -1.33% | 28,947 |
| Mar 25, 2026 | 2,000.00 | 2,025.00 | 1,929.00 | 2,025.00 | 2,025.00 | 3.11% | 92,030 |
| Mar 24, 2026 | 1,930.00 | 1,994.00 | 1,930.00 | 1,964.00 | 1,964.00 | 2.94% | 67,524 |
| Mar 23, 2026 | 1,943.00 | 1,943.00 | 1,882.00 | 1,908.00 | 1,908.00 | -1.80% | 32,094 |
| Mar 20, 2026 | 1,943.00 | 1,957.00 | 1,924.00 | 1,943.00 | 1,943.00 | 0.57% | 27,621 |
| Mar 19, 2026 | 1,951.00 | 1,980.00 | 1,918.00 | 1,932.00 | 1,932.00 | -0.72% | 28,678 |
| Mar 18, 2026 | 1,931.00 | 1,956.00 | 1,931.00 | 1,946.00 | 1,946.00 | 1.30% | 29,463 |
| Mar 17, 2026 | 1,930.00 | 1,954.00 | 1,917.00 | 1,921.00 | 1,921.00 | 0.05% | 20,282 |
| Mar 16, 2026 | 1,962.00 | 1,971.00 | 1,911.00 | 1,920.00 | 1,920.00 | -1.69% | 19,575 |
| Mar 13, 2026 | 1,946.00 | 1,970.00 | 1,905.00 | 1,953.00 | 1,953.00 | 0.51% | 36,219 |
| Mar 12, 2026 | 1,915.00 | 1,955.00 | 1,861.00 | 1,943.00 | 1,943.00 | 1.46% | 57,096 |
| Mar 11, 2026 | 1,930.00 | 1,977.00 | 1,907.00 | 1,915.00 | 1,915.00 | -0.47% | 34,018 |
| Mar 10, 2026 | 1,880.00 | 1,925.00 | 1,831.00 | 1,924.00 | 1,924.00 | 5.71% | 45,785 |
| Mar 9, 2026 | 1,940.00 | 1,940.00 | 1,780.00 | 1,820.00 | 1,820.00 | -6.19% | 39,121 |
| Mar 6, 2026 | 1,910.00 | 2,025.00 | 1,906.00 | 1,940.00 | 1,940.00 | 0.26% | 48,672 |
| Mar 5, 2026 | 1,937.00 | 1,942.00 | 1,900.00 | 1,935.00 | 1,935.00 | 5.91% | 59,582 |
| Mar 4, 2026 | 1,970.00 | 1,970.00 | 1,700.00 | 1,827.00 | 1,827.00 | -7.26% | 145,405 |
| Mar 3, 2026 | 2,095.00 | 2,100.00 | 1,950.00 | 1,970.00 | 1,970.00 | -6.41% | 113,967 |
| Feb 27, 2026 | 2,105.00 | 2,145.00 | 2,050.00 | 2,105.00 | 2,105.00 | - | 99,255 |
| Feb 26, 2026 | 2,160.00 | 2,170.00 | 2,095.00 | 2,105.00 | 2,105.00 | -1.86% | 87,099 |
| Feb 25, 2026 | 2,160.00 | 2,200.00 | 2,105.00 | 2,145.00 | 2,145.00 | -0.69% | 61,686 |
| Feb 24, 2026 | 2,160.00 | 2,200.00 | 2,130.00 | 2,160.00 | 2,160.00 | 0.23% | 50,096 |
| Feb 23, 2026 | 2,170.00 | 2,175.00 | 2,125.00 | 2,155.00 | 2,155.00 | -0.69% | 51,032 |
| Feb 20, 2026 | 2,215.00 | 2,245.00 | 2,125.00 | 2,170.00 | 2,170.00 | -2.69% | 82,460 |
| Feb 19, 2026 | 2,295.00 | 2,295.00 | 2,150.00 | 2,230.00 | 2,230.00 | -2.83% | 114,194 |
| Feb 13, 2026 | 2,370.00 | 2,370.00 | 2,270.00 | 2,295.00 | 2,295.00 | -3.16% | 91,622 |
| Feb 12, 2026 | 2,490.00 | 2,490.00 | 2,355.00 | 2,370.00 | 2,370.00 | -2.47% | 63,279 |
| Feb 11, 2026 | 2,390.00 | 2,455.00 | 2,335.00 | 2,430.00 | 2,430.00 | 2.53% | 103,785 |
| Feb 10, 2026 | 2,350.00 | 2,390.00 | 2,305.00 | 2,370.00 | 2,370.00 | 0.85% | 63,430 |