Philoptics Co., Ltd. 161580
KRX · South Korea · Producer Manufacturing
KRW 40,700.00+1,250.00 (+3.17%)
Market closed· · KRW · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · KRW · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |