Skip to main content
Photon Co., Ltd. (KOSDAQ:208710)
South Korea flag South Korea · Delayed Price · Currency is KRW
1,820.00
-120.00 (-6.19%)
At close: Mar 9, 2026

Photon Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 20261,940.001,940.001,780.001,820.001,820.00-6.19%39,121
Mar 6, 20261,910.002,025.001,906.001,940.001,940.000.26%48,672
Mar 5, 20261,937.001,942.001,900.001,935.001,935.005.91%59,582
Mar 4, 20261,970.001,970.001,700.001,827.001,827.00-7.26%145,405
Mar 3, 20262,095.002,100.001,950.001,970.001,970.00-6.41%113,967
Feb 27, 20262,105.002,145.002,050.002,105.002,105.00-99,255
Feb 26, 20262,160.002,170.002,095.002,105.002,105.00-1.86%87,099
Feb 25, 20262,160.002,200.002,105.002,145.002,145.00-0.69%61,686
Feb 24, 20262,160.002,200.002,130.002,160.002,160.000.23%50,096
Feb 23, 20262,170.002,175.002,125.002,155.002,155.00-0.69%51,032
Feb 20, 20262,215.002,245.002,125.002,170.002,170.00-2.69%82,460
Feb 19, 20262,295.002,295.002,150.002,230.002,230.00-2.83%114,194
Feb 13, 20262,370.002,370.002,270.002,295.002,295.00-3.16%91,622
Feb 12, 20262,490.002,490.002,355.002,370.002,370.00-2.47%63,279
Feb 11, 20262,390.002,455.002,335.002,430.002,430.002.53%103,785
Feb 10, 20262,350.002,390.002,305.002,370.002,370.000.85%63,430
Feb 9, 20262,335.002,410.002,305.002,350.002,350.001.95%52,105
Feb 6, 20262,310.002,340.002,185.002,305.002,305.00-1.71%85,834
Feb 5, 20262,460.002,480.002,345.002,345.002,345.00-5.06%92,556
Feb 4, 20262,450.002,490.002,400.002,470.002,470.000.41%85,333
Feb 3, 20262,425.002,460.002,400.002,460.002,460.003.14%89,838
Feb 2, 20262,420.002,480.002,365.002,385.002,385.00-3.44%125,780
Jan 30, 20262,465.002,630.002,415.002,470.002,470.00-192,252
Jan 29, 20262,470.002,505.002,400.002,470.002,470.000.41%125,778
Jan 28, 20262,520.002,540.002,410.002,460.002,460.00-2.38%186,169
Jan 27, 20262,540.002,550.002,470.002,520.002,520.00-0.79%152,207
Jan 26, 20262,500.002,615.002,470.002,540.002,540.001.80%240,048
Jan 23, 20262,585.002,585.002,430.002,495.002,495.00-1.58%185,133
Jan 22, 20262,605.002,862.002,520.002,535.002,535.000.40%902,265
Jan 21, 20262,455.002,640.002,340.002,525.002,525.002.85%772,667
Jan 20, 20262,470.002,570.002,320.002,455.002,455.000.82%374,466
Jan 19, 20262,365.002,695.002,310.002,435.002,435.001.88%988,493
Jan 16, 20262,970.002,975.002,345.002,390.002,390.00-11.97%2,114,725
Jan 15, 20262,090.002,715.002,080.002,715.002,715.0029.90%1,018,620
Jan 14, 20262,130.002,145.002,075.002,090.002,090.00-1.65%36,902
Jan 13, 20262,180.002,180.002,105.002,125.002,125.00-1.62%38,822
Jan 12, 20262,145.002,165.002,060.002,160.002,160.00-0.46%70,754
Jan 9, 20262,170.002,190.002,135.002,170.002,170.00-0.23%23,588
Jan 8, 20262,310.002,310.002,155.002,175.002,175.00-3.97%70,804
Jan 7, 20262,250.002,270.002,220.002,265.002,265.000.67%48,437
Jan 6, 20262,320.002,330.002,250.002,250.002,250.00-4.05%69,039
Jan 5, 20262,260.002,385.002,220.002,345.002,345.003.53%173,760
Jan 2, 20262,150.002,265.002,150.002,265.002,265.005.35%79,002
Dec 30, 20252,110.002,215.002,080.002,150.002,150.003.37%112,977
Dec 29, 20252,125.002,130.002,010.002,080.002,080.00-2.12%94,797
Dec 26, 20252,170.002,220.002,120.002,125.002,125.00-2.07%67,805
Dec 24, 20252,185.002,185.002,135.002,170.002,170.00-1.14%48,779
Dec 23, 20252,185.002,240.002,155.002,195.002,195.000.46%34,827
Dec 22, 20252,230.002,245.002,170.002,185.002,185.00-2.02%74,772
Dec 19, 20252,160.002,245.002,115.002,230.002,230.002.29%81,118
Dec 18, 20252,185.002,225.002,115.002,180.002,180.00-0.23%41,536
Dec 17, 20252,190.002,215.002,140.002,185.002,185.00-0.23%49,305
Dec 16, 20252,260.002,275.002,150.002,190.002,190.00-3.10%53,968
Dec 15, 20252,255.002,290.002,240.002,260.002,260.00-0.44%10,479
Dec 12, 20252,295.002,295.002,230.002,270.002,270.000.22%24,139
Dec 11, 20252,265.002,280.002,200.002,265.002,265.00-26,917
Dec 10, 20252,335.002,335.002,230.002,265.002,265.000.22%27,551
Dec 9, 20252,230.002,300.002,220.002,260.002,260.00-1.53%76,629
Dec 8, 20252,290.002,315.002,240.002,295.002,295.000.22%35,788
Dec 5, 20252,345.002,415.002,250.002,290.002,290.00-1.08%108,290
Dec 4, 20252,345.002,345.002,275.002,315.002,315.000.65%26,851
Dec 3, 20252,340.002,340.002,270.002,300.002,300.001.32%21,856
Dec 2, 20252,265.002,330.002,225.002,270.002,270.000.22%39,539
Dec 1, 20252,320.002,365.002,260.002,265.002,265.00-3.00%65,257
Nov 28, 20252,280.002,335.002,280.002,335.002,335.002.41%28,852
Nov 27, 20252,310.002,390.002,280.002,280.002,280.00-0.87%16,750
Nov 26, 20252,390.002,390.002,250.002,300.002,300.001.32%32,283
Nov 25, 20252,280.002,390.002,270.002,270.002,270.00-0.44%47,146
Nov 24, 20252,370.002,370.002,250.002,280.002,280.00-4.40%78,830
Nov 21, 20252,400.002,430.002,295.002,385.002,385.00-0.83%71,340
Nov 20, 20252,530.002,530.002,350.002,405.002,405.000.21%26,466
Nov 19, 20252,540.002,540.002,290.002,400.002,400.00-61,201
Nov 18, 20252,490.002,510.002,395.002,400.002,400.00-4.38%79,463
Nov 17, 20252,475.002,545.002,415.002,510.002,510.001.41%26,757
Nov 14, 20252,635.002,635.002,430.002,475.002,475.00-3.51%78,829
Nov 13, 20252,620.002,620.002,535.002,565.002,565.00-2.10%25,420
Nov 12, 20252,560.002,620.002,500.002,620.002,620.002.34%72,270
Nov 11, 20252,595.002,665.002,485.002,560.002,560.00-2.29%114,253
Nov 10, 20252,530.002,625.002,505.002,620.002,620.002.75%44,698
Nov 7, 20252,565.002,660.002,480.002,550.002,550.00-3.04%81,640
Nov 6, 20252,720.002,720.002,555.002,630.002,630.000.38%101,020
Nov 5, 20252,585.002,755.002,480.002,620.002,620.001.35%200,292
Nov 4, 20252,635.002,690.002,510.002,585.002,585.00-2.27%152,196
Nov 3, 20252,635.002,800.002,635.002,645.002,645.00-1.86%106,536
Oct 31, 20252,690.002,780.002,650.002,695.002,695.00-0.37%108,830
Oct 30, 20252,800.002,840.002,685.002,705.002,705.00-4.75%232,641
Oct 29, 20252,830.002,970.002,780.002,840.002,840.001.07%244,703
Oct 28, 20252,845.002,940.002,710.002,810.002,810.00-0.88%302,013
Oct 27, 20252,805.002,950.002,805.002,835.002,835.001.61%221,355
Oct 24, 20252,910.003,050.002,750.002,790.002,790.00-3.63%546,119
Oct 23, 20252,765.003,150.002,630.002,895.002,895.002.30%2,848,641
Oct 22, 20253,030.003,180.002,800.002,830.002,830.00-5.98%815,886
Oct 21, 20253,215.003,215.003,010.003,010.003,010.00-4.90%418,247
Oct 20, 20253,130.003,300.003,050.003,165.003,165.000.48%603,539
Oct 17, 20253,025.003,530.002,875.003,150.003,150.00-2,637,109
Oct 16, 20253,340.003,500.003,110.003,150.003,150.00-5.97%1,480,505
Oct 15, 20252,965.003,800.002,920.003,350.003,350.009.84%7,801,998
Oct 14, 20252,800.003,460.002,665.003,050.003,050.0014.45%8,257,339
Oct 13, 20252,885.002,885.002,590.002,665.002,665.00-7.63%892,087
Oct 10, 20253,085.003,085.002,885.002,885.002,885.00-3.83%289,678