Philoptics Co., Ltd. (KOSDAQ:161580)
South Korea
· Delayed Price · Currency is KRW 47,800
+2,100 (4.60%)
At close: Mar 6, 2026
Philoptics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 44,800.00 | 47,950.00 | 44,750.00 | 47,800.00 | 47,800.00 | 4.60% | 267,468 |
| Mar 5, 2026 | 42,800.00 | 48,100.00 | 42,350.00 | 45,700.00 | 45,700.00 | 16.58% | 486,360 |
| Mar 4, 2026 | 45,050.00 | 46,750.00 | 38,800.00 | 39,200.00 | 39,200.00 | -18.33% | 704,153 |
| Mar 3, 2026 | 50,700.00 | 53,000.00 | 47,800.00 | 48,000.00 | 48,000.00 | -8.75% | 575,176 |
| Feb 27, 2026 | 53,000.00 | 54,400.00 | 52,100.00 | 52,600.00 | 52,600.00 | -3.66% | 451,156 |
| Feb 26, 2026 | 50,500.00 | 55,000.00 | 50,300.00 | 54,600.00 | 54,600.00 | 9.20% | 1,017,558 |
| Feb 25, 2026 | 50,200.00 | 50,300.00 | 48,750.00 | 50,000.00 | 50,000.00 | 1.42% | 280,932 |
| Feb 24, 2026 | 48,250.00 | 49,550.00 | 47,500.00 | 49,300.00 | 49,300.00 | 1.02% | 223,123 |
| Feb 23, 2026 | 49,600.00 | 50,300.00 | 48,150.00 | 48,800.00 | 48,800.00 | -0.51% | 314,374 |
| Feb 20, 2026 | 49,800.00 | 50,250.00 | 48,400.00 | 49,050.00 | 49,050.00 | -1.70% | 248,611 |
| Feb 19, 2026 | 49,300.00 | 49,900.00 | 48,100.00 | 49,900.00 | 49,900.00 | 2.99% | 321,031 |
| Feb 13, 2026 | 48,500.00 | 49,000.00 | 47,400.00 | 48,450.00 | 48,450.00 | -1.72% | 235,473 |
| Feb 12, 2026 | 50,300.00 | 50,300.00 | 48,300.00 | 49,300.00 | 49,300.00 | -0.10% | 270,939 |
| Feb 11, 2026 | 49,850.00 | 49,900.00 | 47,850.00 | 49,350.00 | 49,350.00 | -5.10% | 660,138 |
| Feb 10, 2026 | 55,000.00 | 55,000.00 | 52,000.00 | 52,000.00 | 52,000.00 | -3.88% | 348,019 |
| Feb 9, 2026 | 50,200.00 | 54,500.00 | 50,000.00 | 54,100.00 | 54,100.00 | 12.47% | 568,516 |
| Feb 6, 2026 | 48,700.00 | 49,550.00 | 46,900.00 | 48,100.00 | 48,100.00 | -5.31% | 515,306 |
| Feb 5, 2026 | 52,900.00 | 53,400.00 | 50,400.00 | 50,800.00 | 50,800.00 | -6.79% | 554,453 |
| Feb 4, 2026 | 53,900.00 | 56,000.00 | 53,600.00 | 54,500.00 | 54,500.00 | -1.45% | 443,724 |
| Feb 3, 2026 | 55,100.00 | 55,700.00 | 54,100.00 | 55,300.00 | 55,300.00 | 4.14% | 465,742 |
| Feb 2, 2026 | 56,700.00 | 57,400.00 | 52,500.00 | 53,100.00 | 53,100.00 | -3.80% | 991,749 |
| Jan 30, 2026 | 52,500.00 | 60,300.00 | 52,500.00 | 55,200.00 | 55,200.00 | 2.99% | 2,063,552 |
| Jan 29, 2026 | 55,700.00 | 55,800.00 | 49,800.00 | 53,600.00 | 53,600.00 | 0.75% | 1,099,589 |
| Jan 28, 2026 | 52,200.00 | 53,700.00 | 49,450.00 | 53,200.00 | 53,200.00 | 4.72% | 1,391,485 |
| Jan 27, 2026 | 49,300.00 | 51,500.00 | 48,700.00 | 50,800.00 | 50,800.00 | 0.59% | 791,617 |
| Jan 26, 2026 | 46,850.00 | 51,000.00 | 46,100.00 | 50,500.00 | 50,500.00 | 9.78% | 1,613,408 |
| Jan 23, 2026 | 46,000.00 | 46,000.00 | 44,400.00 | 46,000.00 | 46,000.00 | -0.11% | 586,691 |
| Jan 22, 2026 | 43,000.00 | 46,650.00 | 42,100.00 | 46,050.00 | 46,050.00 | 10.04% | 1,294,522 |
| Jan 21, 2026 | 41,300.00 | 41,950.00 | 40,950.00 | 41,850.00 | 41,850.00 | -2.67% | 271,518 |
| Jan 20, 2026 | 44,750.00 | 44,750.00 | 42,650.00 | 43,000.00 | 43,000.00 | -2.05% | 309,369 |
| Jan 19, 2026 | 44,000.00 | 44,000.00 | 43,350.00 | 43,900.00 | 43,900.00 | -1.35% | 331,620 |
| Jan 16, 2026 | 43,450.00 | 44,550.00 | 42,600.00 | 44,500.00 | 44,500.00 | 5.95% | 547,255 |
| Jan 15, 2026 | 41,350.00 | 42,000.00 | 40,850.00 | 42,000.00 | 42,000.00 | 0.96% | 248,524 |
| Jan 14, 2026 | 41,950.00 | 42,050.00 | 41,100.00 | 41,600.00 | 41,600.00 | 0.12% | 181,787 |
| Jan 13, 2026 | 41,800.00 | 42,050.00 | 41,000.00 | 41,550.00 | 41,550.00 | 0.36% | 239,960 |
| Jan 12, 2026 | 42,550.00 | 42,900.00 | 41,000.00 | 41,400.00 | 41,400.00 | -2.70% | 385,408 |
| Jan 9, 2026 | 44,500.00 | 44,650.00 | 42,400.00 | 42,550.00 | 42,550.00 | -3.30% | 372,761 |
| Jan 8, 2026 | 44,750.00 | 45,900.00 | 43,600.00 | 44,000.00 | 44,000.00 | -2.87% | 358,423 |
| Jan 7, 2026 | 47,250.00 | 47,250.00 | 44,850.00 | 45,300.00 | 45,300.00 | -4.63% | 532,444 |
| Jan 6, 2026 | 46,150.00 | 47,500.00 | 45,150.00 | 47,500.00 | 47,500.00 | 3.71% | 511,142 |
| Jan 5, 2026 | 47,250.00 | 47,300.00 | 45,400.00 | 45,800.00 | 45,800.00 | -0.76% | 463,612 |
| Jan 2, 2026 | 44,000.00 | 46,150.00 | 42,950.00 | 46,150.00 | 46,150.00 | 5.25% | 494,432 |
| Dec 30, 2025 | 44,400.00 | 44,600.00 | 43,600.00 | 43,850.00 | 43,850.00 | -2.56% | 218,654 |
| Dec 29, 2025 | 45,450.00 | 45,500.00 | 43,700.00 | 45,000.00 | 45,000.00 | -0.66% | 332,038 |
| Dec 26, 2025 | 44,400.00 | 45,500.00 | 43,900.00 | 45,300.00 | 45,300.00 | 2.95% | 345,499 |
| Dec 24, 2025 | 44,800.00 | 44,800.00 | 43,900.00 | 44,000.00 | 44,000.00 | -0.34% | 178,628 |
| Dec 23, 2025 | 45,800.00 | 45,850.00 | 43,900.00 | 44,150.00 | 44,150.00 | -4.33% | 394,349 |
| Dec 22, 2025 | 44,250.00 | 46,150.00 | 43,900.00 | 46,150.00 | 46,150.00 | 6.83% | 456,219 |
| Dec 19, 2025 | 44,550.00 | 44,600.00 | 42,400.00 | 43,200.00 | 43,200.00 | -1.82% | 304,916 |
| Dec 18, 2025 | 43,050.00 | 45,350.00 | 42,800.00 | 44,000.00 | 44,000.00 | -1.23% | 274,607 |
| Dec 17, 2025 | 45,200.00 | 45,200.00 | 43,350.00 | 44,550.00 | 44,550.00 | 0.56% | 318,392 |
| Dec 16, 2025 | 48,300.00 | 48,350.00 | 44,300.00 | 44,300.00 | 44,300.00 | -6.83% | 608,111 |
| Dec 15, 2025 | 44,000.00 | 47,600.00 | 43,800.00 | 47,550.00 | 47,550.00 | 4.51% | 836,060 |
| Dec 12, 2025 | 45,700.00 | 46,100.00 | 44,850.00 | 45,500.00 | 45,500.00 | -1.62% | 540,473 |
| Dec 11, 2025 | 47,400.00 | 48,500.00 | 45,800.00 | 46,250.00 | 46,250.00 | 2.44% | 666,955 |
| Dec 10, 2025 | 45,000.00 | 46,900.00 | 44,850.00 | 45,150.00 | 45,150.00 | 3.08% | 791,281 |
| Dec 9, 2025 | 43,550.00 | 44,600.00 | 42,500.00 | 43,800.00 | 43,800.00 | 6.57% | 904,304 |
| Dec 8, 2025 | 41,950.00 | 41,950.00 | 40,750.00 | 41,100.00 | 41,100.00 | -0.48% | 175,496 |
| Dec 5, 2025 | 41,350.00 | 41,550.00 | 40,700.00 | 41,300.00 | 41,300.00 | -0.24% | 156,976 |
| Dec 4, 2025 | 42,150.00 | 42,150.00 | 41,000.00 | 41,400.00 | 41,400.00 | -1.90% | 168,765 |
| Dec 3, 2025 | 42,400.00 | 42,450.00 | 41,350.00 | 42,200.00 | 42,200.00 | 0.72% | 183,943 |
| Dec 2, 2025 | 41,950.00 | 42,400.00 | 41,250.00 | 41,900.00 | 41,900.00 | 1.70% | 203,878 |
| Dec 1, 2025 | 43,050.00 | 43,050.00 | 41,050.00 | 41,200.00 | 41,200.00 | -2.72% | 337,670 |
| Nov 28, 2025 | 40,950.00 | 42,350.00 | 40,600.00 | 42,350.00 | 42,350.00 | 4.44% | 316,040 |
| Nov 27, 2025 | 41,200.00 | 41,400.00 | 40,150.00 | 40,550.00 | 40,550.00 | 0.25% | 201,867 |
| Nov 26, 2025 | 40,750.00 | 40,750.00 | 39,350.00 | 40,450.00 | 40,450.00 | 1.89% | 229,617 |
| Nov 25, 2025 | 39,900.00 | 40,650.00 | 39,250.00 | 39,700.00 | 39,700.00 | 4.06% | 289,077 |
| Nov 24, 2025 | 38,900.00 | 39,000.00 | 38,050.00 | 38,150.00 | 38,150.00 | -0.26% | 194,815 |
| Nov 21, 2025 | 38,400.00 | 39,300.00 | 38,100.00 | 38,250.00 | 38,250.00 | -6.25% | 302,914 |
| Nov 20, 2025 | 41,800.00 | 41,800.00 | 40,250.00 | 40,800.00 | 40,800.00 | 3.16% | 331,603 |
| Nov 19, 2025 | 40,600.00 | 40,650.00 | 38,500.00 | 39,550.00 | 39,550.00 | -1.86% | 388,239 |
| Nov 18, 2025 | 42,200.00 | 42,600.00 | 40,000.00 | 40,300.00 | 40,300.00 | -6.82% | 517,487 |
| Nov 17, 2025 | 45,000.00 | 45,450.00 | 42,350.00 | 43,250.00 | 43,250.00 | -0.69% | 356,464 |
| Nov 14, 2025 | 44,950.00 | 45,400.00 | 43,300.00 | 43,550.00 | 43,550.00 | -7.34% | 456,502 |
| Nov 13, 2025 | 48,000.00 | 48,000.00 | 45,850.00 | 47,000.00 | 47,000.00 | -3.29% | 486,970 |
| Nov 12, 2025 | 49,150.00 | 50,300.00 | 48,050.00 | 48,600.00 | 48,600.00 | -1.62% | 409,106 |
| Nov 11, 2025 | 52,000.00 | 52,900.00 | 48,500.00 | 49,400.00 | 49,400.00 | -0.10% | 576,667 |
| Nov 10, 2025 | 50,200.00 | 50,600.00 | 48,100.00 | 49,450.00 | 49,450.00 | 1.33% | 457,177 |
| Nov 7, 2025 | 48,950.00 | 51,400.00 | 47,750.00 | 48,800.00 | 48,800.00 | -6.33% | 766,331 |
| Nov 6, 2025 | 55,400.00 | 57,600.00 | 50,100.00 | 52,100.00 | 52,100.00 | -1.51% | 1,671,759 |
| Nov 5, 2025 | 53,700.00 | 54,300.00 | 50,000.00 | 52,900.00 | 52,900.00 | -7.68% | 1,548,411 |
| Nov 4, 2025 | 54,100.00 | 59,100.00 | 50,900.00 | 57,300.00 | 57,300.00 | 11.91% | 3,145,318 |
| Nov 3, 2025 | 44,400.00 | 52,900.00 | 43,650.00 | 51,200.00 | 51,200.00 | 21.33% | 4,405,951 |
| Oct 31, 2025 | 40,700.00 | 42,200.00 | 40,400.00 | 42,200.00 | 42,200.00 | 5.24% | 442,071 |
| Oct 30, 2025 | 40,850.00 | 41,250.00 | 39,400.00 | 40,100.00 | 40,100.00 | -2.91% | 398,784 |
| Oct 29, 2025 | 42,200.00 | 42,800.00 | 41,100.00 | 41,300.00 | 41,300.00 | 0.49% | 583,473 |
| Oct 28, 2025 | 42,500.00 | 43,950.00 | 40,900.00 | 41,100.00 | 41,100.00 | 2.75% | 1,761,544 |
| Oct 27, 2025 | 39,050.00 | 40,650.00 | 38,950.00 | 40,000.00 | 40,000.00 | 6.24% | 708,895 |
| Oct 24, 2025 | 37,900.00 | 37,900.00 | 37,150.00 | 37,650.00 | 37,650.00 | 1.21% | 185,493 |
| Oct 23, 2025 | 36,850.00 | 38,450.00 | 36,450.00 | 37,200.00 | 37,200.00 | -0.80% | 212,659 |
| Oct 22, 2025 | 37,650.00 | 38,000.00 | 36,600.00 | 37,500.00 | 37,500.00 | -0.53% | 237,434 |
| Oct 21, 2025 | 39,450.00 | 39,800.00 | 37,500.00 | 37,700.00 | 37,700.00 | -1.95% | 309,463 |
| Oct 20, 2025 | 38,200.00 | 38,850.00 | 37,900.00 | 38,450.00 | 38,450.00 | 2.26% | 243,972 |
| Oct 17, 2025 | 38,250.00 | 38,650.00 | 37,550.00 | 37,600.00 | 37,600.00 | -3.96% | 279,295 |
| Oct 16, 2025 | 39,600.00 | 39,900.00 | 39,000.00 | 39,150.00 | 39,150.00 | -1.63% | 259,829 |
| Oct 15, 2025 | 39,250.00 | 40,100.00 | 38,500.00 | 39,800.00 | 39,800.00 | 3.78% | 293,565 |
| Oct 14, 2025 | 41,450.00 | 41,600.00 | 37,500.00 | 38,350.00 | 38,350.00 | -5.77% | 587,859 |
| Oct 13, 2025 | 38,300.00 | 40,950.00 | 38,250.00 | 40,700.00 | 40,700.00 | 2.01% | 494,039 |
| Oct 10, 2025 | 39,350.00 | 41,350.00 | 38,800.00 | 39,900.00 | 39,900.00 | 5.14% | 841,679 |
| Oct 2, 2025 | 38,800.00 | 39,000.00 | 37,850.00 | 37,950.00 | 37,950.00 | -0.65% | 344,123 |