Philoptics Co., Ltd. 161580
KRX · Südkorea · Produzierendes Gewerbe
KRW 40.700,00+1.250,00 (+3,17 %)
Markt geschlossen· · KRW · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geschlossen· · KRW · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-01 | KRW 40.700,00 | +3,17 % | KRW 38.500,00 | KRW 40.950,00 | KRW 38.000,00 | 539,80K |
| 2026-09-30 | KRW 39.450,00 | +2,47 % | KRW 40.450,00 | KRW 40.450,00 | KRW 38.250,00 | 599,61K |
| 2026-09-29 | KRW 38.500,00 | +12,24 % | KRW 33.650,00 | KRW 39.400,00 | KRW 33.200,00 | 2,35M |
| 2026-09-28 | KRW 34.300,00 | +5,05 % | KRW 35.200,00 | KRW 35.650,00 | KRW 33.800,00 | 473,25K |
| 2026-09-23 | KRW 32.650,00 | +1,56 % | KRW 32.800,00 | KRW 33.300,00 | KRW 32.250,00 | 165,65K |
| 2026-09-22 | KRW 32.150,00 | -0,16 % | KRW 33.150,00 | KRW 33.150,00 | KRW 31.950,00 | 169,90K |
| 2026-09-21 | KRW 32.200,00 | +2,06 % | KRW 31.500,00 | KRW 32.250,00 | KRW 30.950,00 | 204,25K |
| 2026-09-18 | KRW 31.550,00 | +0,16 % | KRW 31.950,00 | KRW 32.000,00 | KRW 31.200,00 | 145,03K |
| 2026-09-17 | KRW 31.500,00 | +0,64 % | KRW 33.250,00 | KRW 33.250,00 | KRW 31.450,00 | 308,91K |
| 2026-09-16 | KRW 31.300,00 | +0,97 % | KRW 31.200,00 | KRW 31.450,00 | KRW 30.500,00 | 190,28K |
| 2026-09-15 | KRW 31.000,00 | -0,64 % | KRW 31.050,00 | KRW 31.850,00 | KRW 30.550,00 | 155,60K |
| 2026-09-14 | KRW 31.200,00 | -2,65 % | KRW 31.150,00 | KRW 32.150,00 | KRW 30.300,00 | 216,42K |
| 2026-09-11 | KRW 32.050,00 | -6,29 % | KRW 32.200,00 | KRW 32.650,00 | KRW 31.700,00 | 283,13K |
| 2026-09-10 | KRW 34.200,00 | -1,16 % | KRW 33.950,00 | KRW 34.800,00 | KRW 32.150,00 | 1,15M |
| 2026-09-09 | KRW 34.600,00 | -2,26 % | KRW 35.900,00 | KRW 36.800,00 | KRW 33.750,00 | 652,84K |
| 2026-09-08 | KRW 35.400,00 | +5,67 % | KRW 38.600,00 | KRW 38.600,00 | KRW 35.050,00 | 1,15M |
| 2026-09-07 | KRW 33.500,00 | +29,84 % | KRW 26.850,00 | KRW 33.500,00 | KRW 26.200,00 | 1,03M |
| 2026-09-04 | KRW 25.800,00 | +2,79 % | KRW 25.500,00 | KRW 25.900,00 | KRW 25.050,00 | 69,72K |
| 2026-09-03 | KRW 25.100,00 | -3,46 % | KRW 26.500,00 | KRW 27.000,00 | KRW 24.800,00 | 84,99K |
| 2026-09-02 | KRW 26.000,00 | -3,35 % | KRW 26.150,00 | KRW 26.500,00 | KRW 25.550,00 | 61,55K |
| 2026-09-01 | KRW 26.900,00 | -1,47 % | KRW 26.800,00 | KRW 27.300,00 | KRW 26.550,00 | 58,97K |
| 2026-08-31 | KRW 27.300,00 | -1,44 % | KRW 26.650,00 | KRW 27.550,00 | KRW 26.200,00 | 71,50K |
| 2026-08-28 | KRW 27.700,00 | -1,07 % | KRW 28.100,00 | KRW 28.650,00 | KRW 27.450,00 | 69,35K |
| 2026-08-27 | KRW 28.000,00 | +1,82 % | KRW 27.700,00 | KRW 28.300,00 | KRW 27.250,00 | 67,50K |
| 2026-08-26 | KRW 27.500,00 | +0,36 % | KRW 27.200,00 | KRW 27.850,00 | KRW 26.400,00 | 64,85K |
| 2026-08-25 | KRW 27.400,00 | +4,98 % | KRW 25.500,00 | KRW 27.400,00 | KRW 24.550,00 | 92,74K |
| 2026-08-24 | KRW 26.100,00 | -1,14 % | KRW 26.500,00 | KRW 27.150,00 | KRW 26.000,00 | 58,56K |
| 2026-08-21 | KRW 26.400,00 | -5,55 % | KRW 27.150,00 | KRW 27.300,00 | KRW 26.150,00 | 69,37K |
| 2026-08-20 | KRW 27.950,00 | +2,76 % | KRW 28.300,00 | KRW 28.650,00 | KRW 27.650,00 | 67,43K |
| 2026-08-19 | KRW 27.200,00 | -3,03 % | KRW 26.600,00 | KRW 28.250,00 | KRW 26.500,00 | 110,39K |
| 2026-08-18 | KRW 28.050,00 | -6,03 % | KRW 29.600,00 | KRW 30.400,00 | KRW 27.900,00 | 111,27K |
| 2026-08-14 | KRW 29.850,00 | -0,17 % | KRW 30.100,00 | KRW 30.750,00 | KRW 29.000,00 | 82,42K |
| 2026-08-13 | KRW 29.900,00 | +1,01 % | KRW 29.500,00 | KRW 30.300,00 | KRW 29.100,00 | 96,52K |
| 2026-08-12 | KRW 29.600,00 | +3,32 % | KRW 28.850,00 | KRW 29.900,00 | KRW 28.000,00 | 116,68K |
| 2026-08-11 | KRW 28.650,00 | +3,43 % | KRW 27.200,00 | KRW 28.700,00 | KRW 26.700,00 | 132,46K |
| 2026-08-10 | KRW 27.700,00 | +9,06 % | KRW 25.600,00 | KRW 27.700,00 | KRW 25.550,00 | 106,49K |
| 2026-08-07 | KRW 25.400,00 | -2,12 % | KRW 26.150,00 | KRW 26.800,00 | KRW 24.600,00 | 123,56K |
| 2026-08-06 | KRW 25.950,00 | -2,99 % | KRW 26.000,00 | KRW 26.750,00 | KRW 25.150,00 | 117,59K |
| 2026-08-05 | KRW 26.750,00 | +1,33 % | KRW 26.950,00 | KRW 27.200,00 | KRW 26.300,00 | 97,62K |
| 2026-08-04 | KRW 26.400,00 | +6,02 % | KRW 25.650,00 | KRW 26.400,00 | KRW 24.800,00 | 135,34K |
| 2026-08-03 | KRW 24.900,00 | +3,75 % | KRW 23.800,00 | KRW 25.800,00 | KRW 23.300,00 | 137,65K |
| 2026-07-31 | KRW 24.000,00 | +19,11 % | KRW 21.750,00 | KRW 24.600,00 | KRW 21.750,00 | 232,66K |
| 2026-07-30 | KRW 20.150,00 | -1,71 % | KRW 19.590,00 | KRW 21.400,00 | KRW 19.510,00 | 167,26K |
| 2026-07-29 | KRW 20.500,00 | -11,83 % | KRW 23.250,00 | KRW 23.850,00 | KRW 19.380,00 | 248,64K |
| 2026-07-28 | KRW 23.250,00 | -12,76 % | KRW 25.000,00 | KRW 25.300,00 | KRW 22.700,00 | 144,76K |
| 2026-07-27 | KRW 26.650,00 | +1,91 % | KRW 26.950,00 | KRW 27.050,00 | KRW 25.800,00 | 65,86K |
| 2026-07-24 | KRW 26.150,00 | -6,44 % | KRW 27.500,00 | KRW 27.750,00 | KRW 25.850,00 | 106,27K |
| 2026-07-23 | KRW 27.950,00 | +7,50 % | KRW 26.400,00 | KRW 27.950,00 | KRW 26.400,00 | 92,86K |
| 2026-07-22 | KRW 26.000,00 | -0,57 % | KRW 26.900,00 | KRW 27.700,00 | KRW 26.000,00 | 80,29K |
| 2026-07-21 | KRW 26.150,00 | +2,95 % | KRW 25.350,00 | KRW 26.550,00 | KRW 24.650,00 | 111,27K |
| 2026-07-20 | KRW 25.400,00 | -8,30 % | KRW 27.000,00 | KRW 27.400,00 | KRW 25.000,00 | 112,61K |
| 2026-07-16 | KRW 27.700,00 | -8,43 % | KRW 29.600,00 | KRW 29.900,00 | KRW 27.600,00 | 94,54K |
| 2026-07-15 | KRW 30.250,00 | +8,81 % | KRW 29.100,00 | KRW 30.600,00 | KRW 29.000,00 | 106,85K |
| 2026-07-14 | KRW 27.800,00 | -4,30 % | KRW 29.000,00 | KRW 29.400,00 | KRW 26.550,00 | 161,35K |
| 2026-07-13 | KRW 29.050,00 | -6,29 % | KRW 31.200,00 | KRW 32.600,00 | KRW 29.000,00 | 161,34K |
| 2026-07-10 | KRW 31.000,00 | +7,45 % | KRW 29.600,00 | KRW 31.750,00 | KRW 29.600,00 | 127,47K |
| 2026-07-09 | KRW 28.850,00 | +1,41 % | KRW 28.450,00 | KRW 30.200,00 | KRW 28.200,00 | 156,60K |
| 2026-07-08 | KRW 28.450,00 | -10,68 % | KRW 30.300,00 | KRW 31.050,00 | KRW 27.950,00 | 258,22K |
| 2026-07-07 | KRW 31.850,00 | -1,09 % | KRW 32.000,00 | KRW 33.750,00 | KRW 31.250,00 | 146,99K |
| 2026-07-06 | KRW 32.200,00 | -4,17 % | KRW 33.600,00 | KRW 34.000,00 | KRW 32.000,00 | 103,44K |
| 2026-07-03 | KRW 33.600,00 | +1,36 % | KRW 33.150,00 | KRW 34.000,00 | KRW 31.000,00 | 126,59K |
| 2026-07-02 | KRW 33.150,00 | -9,30 % | KRW 35.500,00 | KRW 35.550,00 | KRW 33.100,00 | 180,05K |
| 2026-07-01 | KRW 36.550,00 | -0,95 % | KRW 36.950,00 | KRW 38.000,00 | KRW 35.700,00 | 122,75K |
| 2026-06-30 | KRW 36.900,00 | +0,54 % | KRW 36.550,00 | KRW 37.350,00 | KRW 35.850,00 | 100,77K |
| 2026-06-29 | KRW 36.700,00 | +5,76 % | KRW 34.300,00 | KRW 37.100,00 | KRW 34.050,00 | 141,54K |
| 2026-06-26 | KRW 34.700,00 | -6,97 % | KRW 37.000,00 | KRW 37.450,00 | KRW 33.800,00 | 228,58K |
| 2026-06-25 | KRW 37.300,00 | -1,19 % | KRW 38.200,00 | KRW 39.150,00 | KRW 36.750,00 | 154,38K |
| 2026-06-24 | KRW 37.750,00 | +2,86 % | KRW 37.200,00 | KRW 39.700,00 | KRW 36.500,00 | 161,55K |
| 2026-06-23 | KRW 36.700,00 | -11,03 % | KRW 40.600,00 | KRW 41.050,00 | KRW 36.100,00 | 306,31K |
| 2026-06-22 | KRW 41.250,00 | -2,60 % | KRW 41.200,00 | KRW 41.800,00 | KRW 40.050,00 | 169,04K |
| 2026-06-19 | KRW 42.350,00 | +4,57 % | KRW 46.100,00 | KRW 46.100,00 | KRW 39.800,00 | 567,70K |
| 2026-06-18 | KRW 40.500,00 | -5,81 % | KRW 43.450,00 | KRW 43.500,00 | KRW 39.750,00 | 220,87K |
| 2026-06-17 | KRW 43.000,00 | +0,35 % | KRW 42.900,00 | KRW 43.400,00 | KRW 42.000,00 | 98,26K |
| 2026-06-16 | KRW 42.850,00 | -4,25 % | KRW 46.300,00 | KRW 46.350,00 | KRW 42.600,00 | 205,60K |
| 2026-06-15 | KRW 44.750,00 | +5,79 % | KRW 44.200,00 | KRW 45.500,00 | KRW 43.900,00 | 162,59K |
| 2026-06-12 | KRW 42.300,00 | +2,92 % | KRW 43.000,00 | KRW 44.500,00 | KRW 41.200,00 | 285,16K |
| 2026-06-11 | KRW 41.100,00 | +7,17 % | KRW 37.550,00 | KRW 41.100,00 | KRW 36.450,00 | 286,57K |
| 2026-06-10 | KRW 38.350,00 | -5,07 % | KRW 39.600,00 | KRW 40.400,00 | KRW 37.500,00 | 171,79K |
| 2026-06-09 | KRW 40.400,00 | +5,48 % | KRW 38.850,00 | KRW 41.500,00 | KRW 38.800,00 | 193,27K |
| 2026-06-08 | KRW 38.300,00 | -8,70 % | KRW 38.600,00 | KRW 40.200,00 | KRW 37.800,00 | 256,46K |
| 2026-06-05 | KRW 41.950,00 | -6,67 % | KRW 43.800,00 | KRW 44.000,00 | KRW 41.550,00 | 248,73K |
| 2026-06-04 | KRW 44.950,00 | +6,52 % | KRW 43.750,00 | KRW 45.800,00 | KRW 43.000,00 | 286,05K |
| 2026-06-02 | KRW 42.200,00 | -5,38 % | KRW 44.100,00 | KRW 44.200,00 | KRW 41.550,00 | 278,35K |
| 2026-06-01 | KRW 44.600,00 | +3,12 % | KRW 44.400,00 | KRW 52.700,00 | KRW 43.900,00 | 1,09M |
| 2026-05-29 | KRW 43.250,00 | -6,18 % | KRW 47.200,00 | KRW 47.200,00 | KRW 42.650,00 | 426,95K |
| 2026-05-28 | KRW 46.100,00 | -4,75 % | KRW 48.150,00 | KRW 48.850,00 | KRW 43.700,00 | 377,67K |
| 2026-05-27 | KRW 48.400,00 | -7,28 % | KRW 54.000,00 | KRW 54.100,00 | KRW 48.200,00 | 405,36K |
| 2026-05-26 | KRW 52.200,00 | +5,24 % | KRW 52.500,00 | KRW 54.700,00 | KRW 51.400,00 | 437,48K |
| 2026-05-22 | KRW 49.600,00 | +0,81 % | KRW 49.700,00 | KRW 50.900,00 | KRW 48.600,00 | 226,26K |
| 2026-05-21 | KRW 49.200,00 | +9,94 % | KRW 46.600,00 | KRW 50.200,00 | KRW 46.050,00 | 337,40K |