PHOTON CO. LTD 208710
KRX · South Korea · Electronic Technology
KRW 2,775.00+5.00 (+0.18%)
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 |
|---|---|---|---|---|---|---|
| 2026-10-02 | KRW 2,775.00 | +0.18% | KRW 2,820.00 | KRW 2,885.00 | KRW 2,725.00 | 59.13K |
| 2026-10-01 | KRW 2,770.00 | 0.00% | KRW 2,770.00 | KRW 2,835.00 | KRW 2,735.00 | 40.64K |
| 2026-09-30 | KRW 2,770.00 | -1.07% | KRW 2,775.00 | KRW 2,825.00 | KRW 2,730.00 | 37.35K |
| 2026-09-29 | KRW 2,800.00 | -0.71% | KRW 2,855.00 | KRW 2,875.00 | KRW 2,705.00 |
| 76.27K |
| 2026-09-28 | KRW 2,820.00 | +1.44% | KRW 2,840.00 | KRW 3,085.00 | KRW 2,750.00 | 285.19K |
| 2026-09-23 | KRW 2,780.00 | +2.77% | KRW 2,800.00 | KRW 3,000.00 | KRW 2,745.00 | 513.82K |
| 2026-09-22 | KRW 2,705.00 | -2.35% | KRW 2,730.00 | KRW 2,785.00 | KRW 2,685.00 | 39.25K |
| 2026-09-21 | KRW 2,770.00 | -0.72% | KRW 2,800.00 | KRW 2,875.00 | KRW 2,720.00 | 56.48K |
| 2026-09-18 | KRW 2,790.00 | -1.59% | KRW 2,965.00 | KRW 2,970.00 | KRW 2,760.00 | 100.69K |
| 2026-09-17 | KRW 2,835.00 | +1.43% | KRW 2,805.00 | KRW 2,860.00 | KRW 2,765.00 | 73.90K |
| 2026-09-16 | KRW 2,795.00 | -0.71% | KRW 2,815.00 | KRW 2,960.00 | KRW 2,705.00 | 94.63K |
| 2026-09-15 | KRW 2,815.00 | +1.44% | KRW 2,800.00 | KRW 2,980.00 | KRW 2,720.00 | 201.09K |
| 2026-09-14 | KRW 2,775.00 | +2.97% | KRW 2,675.00 | KRW 2,880.00 | KRW 2,635.00 | 123.81K |
| 2026-09-11 | KRW 2,695.00 | +6.94% | KRW 2,485.00 | KRW 2,840.00 | KRW 2,465.00 | 333.32K |
| 2026-09-10 | KRW 2,520.00 | +2.86% | KRW 2,455.00 | KRW 2,600.00 | KRW 2,400.00 | 46.09K |
| 2026-09-09 | KRW 2,450.00 | -1.80% | KRW 2,515.00 | KRW 2,610.00 | KRW 2,420.00 | 67.65K |
| 2026-09-08 | KRW 2,495.00 | -3.29% | KRW 2,580.00 | KRW 2,685.00 | KRW 2,430.00 | 57.25K |
| 2026-09-07 | KRW 2,580.00 | -0.19% | KRW 2,585.00 | KRW 2,630.00 | KRW 2,510.00 | 33.59K |
| 2026-09-04 | KRW 2,585.00 | +1.97% | KRW 2,640.00 | KRW 2,650.00 | KRW 2,515.00 | 28.37K |
| 2026-09-03 | KRW 2,535.00 | -2.69% | KRW 2,730.00 | KRW 2,730.00 | KRW 2,450.00 | 56.34K |
| 2026-09-02 | KRW 2,605.00 | -0.57% | KRW 2,580.00 | KRW 2,705.00 | KRW 2,550.00 | 38.57K |
| 2026-09-01 | KRW 2,620.00 | -2.78% | KRW 2,670.00 | KRW 2,750.00 | KRW 2,605.00 | 31.86K |
| 2026-08-31 | KRW 2,695.00 | -4.60% | KRW 2,825.00 | KRW 2,825.00 | KRW 2,600.00 | 79.62K |
| 2026-08-28 | KRW 2,825.00 | -0.35% | KRW 2,885.00 | KRW 2,895.00 | KRW 2,785.00 | 57.82K |
| 2026-08-27 | KRW 2,835.00 | +1.07% | KRW 2,870.00 | KRW 2,870.00 | KRW 2,700.00 | 59.12K |
| 2026-08-26 | KRW 2,805.00 | -0.71% | KRW 2,745.00 | KRW 2,845.00 | KRW 2,745.00 | 53.81K |
| 2026-08-25 | KRW 2,825.00 | +3.10% | KRW 2,740.00 | KRW 2,860.00 | KRW 2,540.00 | 132.82K |
| 2026-08-24 | KRW 2,740.00 | -4.36% | KRW 2,865.00 | KRW 2,900.00 | KRW 2,690.00 | 95.16K |
| 2026-08-21 | KRW 2,865.00 | -4.50% | KRW 2,965.00 | KRW 2,965.00 | KRW 2,720.00 | 119.30K |
| 2026-08-20 | KRW 3,000.00 | +1.87% | KRW 3,060.00 | KRW 3,080.00 | KRW 2,945.00 | 145.77K |
| 2026-08-19 | KRW 2,945.00 | +2.43% | KRW 2,845.00 | KRW 3,020.00 | KRW 2,700.00 | 165.25K |
| 2026-08-18 | KRW 2,875.00 | +3.98% | KRW 2,765.00 | KRW 3,100.00 | KRW 2,765.00 | 439.02K |
| 2026-08-14 | KRW 2,765.00 | +1.28% | KRW 2,730.00 | KRW 2,870.00 | KRW 2,665.00 | 167.85K |
| 2026-08-13 | KRW 2,730.00 | +0.55% | KRW 2,860.00 | KRW 2,860.00 | KRW 2,700.00 | 220.92K |
| 2026-08-12 | KRW 2,715.00 | -3.04% | KRW 2,800.00 | KRW 2,805.00 | KRW 2,665.00 | 195.89K |
| 2026-08-11 | KRW 2,800.00 | +6.67% | KRW 2,660.00 | KRW 2,925.00 | KRW 2,610.00 | 517.86K |
| 2026-08-10 | KRW 2,625.00 | -3.31% | KRW 2,850.00 | KRW 2,865.00 | KRW 2,570.00 | 343.64K |
| 2026-08-07 | KRW 2,715.00 | +3.63% | KRW 2,785.00 | KRW 3,285.00 | KRW 2,665.00 | 1.12M |
| 2026-08-06 | KRW 2,620.00 | -0.57% | KRW 2,635.00 | KRW 2,675.00 | KRW 2,530.00 | 192.96K |
| 2026-08-05 | KRW 2,635.00 | +0.19% | KRW 2,630.00 | KRW 2,790.00 | KRW 2,530.00 | 530.83K |
| 2026-08-04 | KRW 2,630.00 | +14.10% | KRW 2,420.00 | KRW 2,840.00 | KRW 2,275.00 | 1.24M |
| 2026-08-03 | KRW 2,305.00 | +3.36% | KRW 2,120.00 | KRW 2,380.00 | KRW 2,100.00 | 410.37K |
| 2026-07-31 | KRW 2,230.00 | +12.00% | KRW 2,190.00 | KRW 2,320.00 | KRW 2,000.00 | 648.78K |
| 2026-07-30 | KRW 1,991.00 | +5.34% | KRW 1,932.00 | KRW 2,280.00 | KRW 1,904.00 | 1.34M |
| 2026-07-29 | KRW 1,890.00 | -19.23% | KRW 2,340.00 | KRW 2,345.00 | KRW 1,741.00 | 2.09M |
| 2026-07-28 | KRW 2,340.00 | +30.00% | KRW 1,870.00 | KRW 2,340.00 | KRW 1,820.00 | 811.24K |
| 2026-07-27 | KRW 1,800.00 | -0.61% | KRW 1,811.00 | KRW 1,845.00 | KRW 1,751.00 | 35.99K |
| 2026-07-24 | KRW 1,811.00 | -3.16% | KRW 1,876.00 | KRW 1,879.00 | KRW 1,800.00 | 51.23K |
| 2026-07-23 | KRW 1,870.00 | +3.26% | KRW 1,850.00 | KRW 1,870.00 | KRW 1,775.00 | 48.23K |
| 2026-07-22 | KRW 1,811.00 | -0.49% | KRW 1,834.00 | KRW 1,884.00 | KRW 1,811.00 | 40.18K |
| 2026-07-21 | KRW 1,820.00 | -0.22% | KRW 1,809.00 | KRW 1,897.00 | KRW 1,777.00 | 44.01K |
| 2026-07-20 | KRW 1,824.00 | -5.25% | KRW 1,925.00 | KRW 1,925.00 | KRW 1,801.00 | 58.79K |
| 2026-07-16 | KRW 1,925.00 | -0.21% | KRW 1,840.00 | KRW 1,929.00 | KRW 1,840.00 | 63.31K |
| 2026-07-15 | KRW 1,929.00 | +5.64% | KRW 2,010.00 | KRW 2,010.00 | KRW 1,902.00 | 46.67K |
| 2026-07-14 | KRW 1,826.00 | -1.24% | KRW 1,845.00 | KRW 1,845.00 | KRW 1,678.00 | 76.22K |
| 2026-07-13 | KRW 1,849.00 | -5.66% | KRW 1,970.00 | KRW 2,030.00 | KRW 1,790.00 | 89.43K |
| 2026-07-10 | KRW 1,960.00 | +6.93% | KRW 1,833.00 | KRW 1,967.00 | KRW 1,833.00 | 74.36K |
| 2026-07-09 | KRW 1,833.00 | +1.10% | KRW 1,789.00 | KRW 1,869.00 | KRW 1,789.00 | 45.69K |
| 2026-07-08 | KRW 1,813.00 | -4.12% | KRW 1,806.00 | KRW 1,891.00 | KRW 1,786.00 | 100.90K |
| 2026-07-07 | KRW 1,891.00 | -3.96% | KRW 1,970.00 | KRW 1,987.00 | KRW 1,850.00 | 60.54K |
| 2026-07-06 | KRW 1,969.00 | -1.25% | KRW 2,000.00 | KRW 2,060.00 | KRW 1,943.00 | 51.75K |
| 2026-07-03 | KRW 1,994.00 | +1.73% | KRW 1,960.00 | KRW 2,020.00 | KRW 1,887.00 | 61.54K |
| 2026-07-02 | KRW 1,960.00 | -4.16% | KRW 2,030.00 | KRW 2,180.00 | KRW 1,899.00 | 119.18K |
| 2026-07-01 | KRW 2,045.00 | +2.71% | KRW 1,999.00 | KRW 2,055.00 | KRW 1,952.00 | 76.09K |
| 2026-06-30 | KRW 1,991.00 | -2.40% | KRW 2,010.00 | KRW 2,100.00 | KRW 1,980.00 | 95.39K |
| 2026-06-29 | KRW 2,040.00 | +6.25% | KRW 1,895.00 | KRW 2,100.00 | KRW 1,895.00 | 198.14K |
| 2026-06-26 | KRW 1,920.00 | -6.80% | KRW 2,030.00 | KRW 2,100.00 | KRW 1,890.00 | 261.13K |
| 2026-06-25 | KRW 2,060.00 | -3.06% | KRW 2,130.00 | KRW 2,170.00 | KRW 2,015.00 | 201.81K |
| 2026-06-24 | KRW 2,125.00 | +0.47% | KRW 2,115.00 | KRW 2,255.00 | KRW 2,075.00 | 312.56K |
| 2026-06-23 | KRW 2,115.00 | -4.30% | KRW 2,400.00 | KRW 2,740.00 | KRW 2,050.00 | 2.83M |
| 2026-06-22 | KRW 2,210.00 | -4.33% | KRW 2,310.00 | KRW 2,350.00 | KRW 2,155.00 | 145.41K |
| 2026-06-19 | KRW 2,310.00 | -3.14% | KRW 2,400.00 | KRW 2,410.00 | KRW 2,240.00 | 198.46K |
| 2026-06-18 | KRW 2,385.00 | -4.02% | KRW 2,460.00 | KRW 2,465.00 | KRW 2,375.00 | 159.08K |
| 2026-06-17 | KRW 2,485.00 | -0.80% | KRW 2,550.00 | KRW 2,555.00 | KRW 2,350.00 | 215.12K |
| 2026-06-16 | KRW 2,505.00 | -0.60% | KRW 2,580.00 | KRW 2,600.00 | KRW 2,435.00 | 256.05K |
| 2026-06-15 | KRW 2,520.00 | +2.65% | KRW 2,465.00 | KRW 2,575.00 | KRW 2,380.00 | 240.10K |
| 2026-06-12 | KRW 2,455.00 | -0.61% | KRW 2,600.00 | KRW 2,680.00 | KRW 2,430.00 | 401.56K |
| 2026-06-11 | KRW 2,470.00 | +2.07% | KRW 2,420.00 | KRW 2,475.00 | KRW 2,235.00 | 349.23K |
| 2026-06-10 | KRW 2,420.00 | -10.54% | KRW 2,625.00 | KRW 2,680.00 | KRW 2,335.00 | 223 |
| 2026-06-09 | KRW 2,705.00 | -0.37% | KRW 2,855.00 | KRW 3,070.00 | KRW 2,580.00 | 906.41K |
| 2026-06-08 | KRW 2,715.00 | -7.02% | KRW 2,690.00 | KRW 2,820.00 | KRW 2,430.00 | 439.34K |
| 2026-06-05 | KRW 2,920.00 | -3.79% | KRW 2,880.00 | KRW 3,110.00 | KRW 2,815.00 | 576.03K |
| 2026-06-04 | KRW 3,035.00 | +1.00% | KRW 2,770.00 | KRW 3,170.00 | KRW 2,750.00 | 994.27K |
| 2026-06-02 | KRW 3,005.00 | -2.91% | KRW 2,945.00 | KRW 3,065.00 | KRW 2,770.00 | 1.56M |
| 2026-06-01 | KRW 3,095.00 | -19.08% | KRW 3,475.00 | KRW 3,580.00 | KRW 3,025.00 | 3.20M |
| 2026-05-29 | KRW 3,825.00 | -0.78% | KRW 4,080.00 | KRW 5,010.00 | KRW 3,810.00 | 13.42M |
| 2026-05-28 | KRW 3,855.00 | -16.29% | KRW 5,430.00 | KRW 5,660.00 | KRW 3,560.00 | 11.06M |
| 2026-05-27 | KRW 4,605.00 | +29.90% | KRW 3,860.00 | KRW 4,605.00 | KRW 3,700.00 | 2.59M |
| 2026-05-26 | KRW 3,545.00 | +29.85% | KRW 3,325.00 | KRW 3,545.00 | KRW 3,225.00 | 1.49M |
| 2026-05-22 | KRW 2,730.00 | +30.00% | KRW 2,300.00 | KRW 2,730.00 | KRW 2,240.00 | 2.01M |