Photon Co., Ltd. (KOSDAQ:208710)
South Korea · Delayed Price · Currency is KRW 2,775.00
+5.00 (0.18%)
At close: Oct 2, 2026
Photon Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | 2,820.00 | 2,885.00 | 2,725.00 | 2,775.00 | 2,775.00 | 0.18% | 55,997 |
| Oct 1, 2026 | 2,770.00 | 2,835.00 | 2,735.00 | 2,770.00 | 2,770.00 | - | 39,742 |
| Sep 30, 2026 | 2,775.00 | 2,825.00 | 2,730.00 | 2,770.00 | 2,770.00 | -1.07% | 33,753 |
| Sep 29, 2026 | 2,855.00 | 2,875.00 | 2,705.00 | 2,800.00 | 2,800.00 | -0.71% | 72,468 |
| Sep 28, 2026 | 2,840.00 | 3,085.00 | 2,750.00 | 2,820.00 | 2,820.00 | 1.44% | 285,188 |
| Sep 23, 2026 | 2,800.00 | 3,000.00 | 2,745.00 | 2,780.00 | 2,780.00 | 2.77% | 513,815 |
| Sep 22, 2026 | 2,730.00 | 2,785.00 | 2,685.00 | 2,705.00 | 2,705.00 | -2.35% | 35,635 |
| Sep 21, 2026 | 2,800.00 | 2,875.00 | 2,720.00 | 2,770.00 | 2,770.00 | -0.72% | 55,810 |
| Sep 18, 2026 | 2,965.00 | 2,970.00 | 2,760.00 | 2,790.00 | 2,790.00 | -1.59% | 98,826 |
| Sep 17, 2026 | 2,805.00 | 2,860.00 | 2,765.00 | 2,835.00 | 2,835.00 | 1.43% | 73,901 |
| Sep 16, 2026 | 2,815.00 | 2,960.00 | 2,705.00 | 2,795.00 | 2,795.00 | -0.71% | 94,632 |
| Sep 15, 2026 | 2,800.00 | 2,980.00 | 2,720.00 | 2,815.00 | 2,815.00 | 1.44% | 193,092 |
| Sep 14, 2026 | 2,675.00 | 2,880.00 | 2,635.00 | 2,775.00 | 2,775.00 | 2.97% | 121,217 |
| Sep 11, 2026 | 2,485.00 | 2,840.00 | 2,465.00 | 2,695.00 | 2,695.00 | 6.94% | 333,317 |
| Sep 10, 2026 | 2,455.00 | 2,600.00 | 2,400.00 | 2,520.00 | 2,520.00 | 2.86% | 46,090 |
| Sep 9, 2026 | 2,515.00 | 2,610.00 | 2,420.00 | 2,450.00 | 2,450.00 | -1.80% | 67,349 |
| Sep 8, 2026 | 2,580.00 | 2,685.00 | 2,430.00 | 2,495.00 | 2,495.00 | -3.29% | 57,254 |
| Sep 7, 2026 | 2,585.00 | 2,630.00 | 2,510.00 | 2,580.00 | 2,580.00 | -0.19% | 33,587 |
| Sep 4, 2026 | 2,640.00 | 2,650.00 | 2,515.00 | 2,585.00 | 2,585.00 | 1.97% | 28,370 |
| Sep 3, 2026 | 2,730.00 | 2,730.00 | 2,450.00 | 2,535.00 | 2,535.00 | -2.69% | 56,336 |
| Sep 2, 2026 | 2,580.00 | 2,705.00 | 2,550.00 | 2,605.00 | 2,605.00 | -0.57% | 38,550 |
| Sep 1, 2026 | 2,670.00 | 2,750.00 | 2,605.00 | 2,620.00 | 2,620.00 | -2.78% | 31,632 |
| Aug 31, 2026 | 2,825.00 | 2,825.00 | 2,600.00 | 2,695.00 | 2,695.00 | -4.60% | 79,619 |
| Aug 28, 2026 | 2,885.00 | 2,895.00 | 2,785.00 | 2,825.00 | 2,825.00 | -0.35% | 57,813 |
| Aug 27, 2026 | 2,870.00 | 2,870.00 | 2,700.00 | 2,835.00 | 2,835.00 | 1.07% | 59,101 |
| Aug 26, 2026 | 2,745.00 | 2,845.00 | 2,745.00 | 2,805.00 | 2,805.00 | -0.71% | 53,808 |
| Aug 25, 2026 | 2,740.00 | 2,860.00 | 2,540.00 | 2,825.00 | 2,825.00 | 3.10% | 132,821 |
| Aug 24, 2026 | 2,865.00 | 2,900.00 | 2,690.00 | 2,740.00 | 2,740.00 | -4.36% | 95,111 |
| Aug 21, 2026 | 2,965.00 | 2,965.00 | 2,720.00 | 2,865.00 | 2,865.00 | -4.50% | 119,255 |
| Aug 20, 2026 | 3,060.00 | 3,080.00 | 2,945.00 | 3,000.00 | 3,000.00 | 1.87% | 145,771 |
| Aug 19, 2026 | 2,845.00 | 3,020.00 | 2,700.00 | 2,945.00 | 2,945.00 | 2.43% | 165,252 |
| Aug 18, 2026 | 2,765.00 | 3,100.00 | 2,765.00 | 2,875.00 | 2,875.00 | 3.98% | 439,024 |
| Aug 14, 2026 | 2,730.00 | 2,870.00 | 2,665.00 | 2,765.00 | 2,765.00 | 1.28% | 166,604 |
| Aug 13, 2026 | 2,860.00 | 2,860.00 | 2,700.00 | 2,730.00 | 2,730.00 | 0.55% | 219,291 |
| Aug 12, 2026 | 2,800.00 | 2,805.00 | 2,665.00 | 2,715.00 | 2,715.00 | -3.04% | 195,433 |
| Aug 11, 2026 | 2,660.00 | 2,925.00 | 2,610.00 | 2,800.00 | 2,800.00 | 6.67% | 512,559 |
| Aug 10, 2026 | 2,850.00 | 2,865.00 | 2,570.00 | 2,625.00 | 2,625.00 | -3.31% | 342,137 |
| Aug 7, 2026 | 2,785.00 | 3,285.00 | 2,665.00 | 2,715.00 | 2,715.00 | 3.63% | 1,124,853 |
| Aug 6, 2026 | 2,635.00 | 2,675.00 | 2,530.00 | 2,620.00 | 2,620.00 | -0.57% | 192,964 |
| Aug 5, 2026 | 2,630.00 | 2,790.00 | 2,530.00 | 2,635.00 | 2,635.00 | 0.19% | 529,847 |
| Aug 4, 2026 | 2,420.00 | 2,840.00 | 2,275.00 | 2,630.00 | 2,630.00 | 14.10% | 1,236,973 |
| Aug 3, 2026 | 2,120.00 | 2,380.00 | 2,100.00 | 2,305.00 | 2,305.00 | 3.36% | 410,366 |
| 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 |