Skip to main content
Photon Co., Ltd. (KOSDAQ:208710)
South Korea flag South Korea · Delayed Price · Currency is KRW
2,290.00
-25.00 (-1.08%)
At close: Dec 5, 2025

Photon Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Oct 2, 20253,045.003,115.003,000.003,000.003,000.00-1.15%239,265
Oct 1, 20253,190.003,220.003,035.003,035.003,035.00-2.88%530,035
Sep 30, 20252,850.003,690.002,670.003,125.003,125.008.32%12,910,050
Sep 29, 20253,180.003,715.002,855.002,885.002,885.000.87%7,820,981
Sep 26, 20252,200.002,860.002,150.002,860.002,860.0030.00%2,994,168
Sep 25, 20252,245.002,245.002,170.002,200.002,200.00-2.00%86,205
Sep 24, 20252,265.002,295.002,200.002,245.002,245.00-0.66%52,267
Sep 23, 20252,320.002,325.002,235.002,260.002,260.00-2.16%58,855
Sep 22, 20252,145.002,400.002,145.002,310.002,310.007.94%514,834
Sep 19, 20252,240.002,290.002,140.002,140.002,140.00-4.89%131,203
Sep 18, 20252,080.002,450.002,080.002,250.002,250.007.14%674,578
Sep 17, 20252,065.002,115.002,040.002,100.002,100.00-46,919
Sep 16, 20252,110.002,115.002,060.002,100.002,100.00-0.47%56,748
Sep 15, 20252,190.002,195.002,100.002,110.002,110.00-3.65%51,936
Sep 12, 20252,145.002,200.002,125.002,190.002,190.003.06%30,815
Sep 11, 20252,090.002,150.002,065.002,125.002,125.001.67%45,544
Sep 10, 20252,050.002,125.002,050.002,090.002,090.001.95%26,541
Sep 9, 20252,085.002,190.002,000.002,050.002,050.00-2.61%25,282
Sep 8, 20252,090.002,180.002,085.002,105.002,105.000.72%7,696
Sep 5, 20252,080.002,100.002,020.002,090.002,090.00-0.24%21,899
Sep 4, 20252,110.002,200.002,070.002,095.002,095.00-35,892
Sep 3, 20252,095.002,115.002,050.002,095.002,095.00-29,655
Sep 2, 20252,090.002,145.002,065.002,095.002,095.00-0.24%29,071
Sep 1, 20252,180.002,180.002,055.002,100.002,100.00-3.89%63,126
Aug 29, 20252,190.002,230.002,105.002,185.002,185.00-0.68%85,536
Aug 28, 20252,335.002,350.002,190.002,200.002,200.00-3.51%114,589
Aug 27, 20252,240.002,375.002,170.002,280.002,280.003.87%466,196
Aug 26, 20252,070.002,660.002,070.002,195.002,195.006.04%1,451,536
Aug 25, 20252,075.002,135.002,070.002,070.002,070.00-0.24%14,693
Aug 22, 20252,030.002,115.002,030.002,075.002,075.002.22%21,639
Aug 21, 20252,080.002,110.002,030.002,030.002,030.00-2.40%34,684
Aug 20, 20252,100.002,150.002,020.002,080.002,080.00-2.12%26,496
Aug 19, 20252,125.002,145.002,070.002,125.002,125.00-0.70%21,312
Aug 18, 20252,160.002,175.002,015.002,140.002,140.00-1.83%36,746
Aug 14, 20252,110.002,190.002,095.002,180.002,180.003.32%25,632
Aug 13, 20252,125.002,140.002,075.002,110.002,110.00-0.71%20,786
Aug 12, 20252,140.002,190.002,115.002,125.002,125.00-0.47%25,522
Aug 11, 20252,050.002,135.002,050.002,135.002,135.004.15%21,971
Aug 8, 20252,055.002,130.002,010.002,050.002,050.00-0.24%21,439
Aug 7, 20252,085.002,135.002,050.002,055.002,055.00-2.61%20,110
Aug 6, 20252,030.002,140.002,030.002,110.002,110.003.94%29,307
Aug 5, 20252,020.002,050.002,010.002,030.002,030.00-0.25%18,916
Aug 4, 20251,946.002,070.001,912.002,035.002,035.004.25%48,301
Aug 1, 20252,055.002,055.001,950.001,952.001,952.00-3.60%34,173
Jul 31, 20252,045.002,080.001,996.002,025.002,025.00-0.98%37,396
Jul 30, 20252,055.002,075.002,025.002,045.002,045.00-0.49%22,591
Jul 29, 20252,120.002,120.002,050.002,055.002,055.00-2.61%32,028
Jul 28, 20252,100.002,150.002,075.002,110.002,110.000.48%13,535
Jul 25, 20252,165.002,165.002,085.002,100.002,100.00-3.23%48,116
Jul 24, 20252,245.002,245.002,100.002,170.002,170.00-2.25%35,972
Jul 23, 20252,245.002,255.002,175.002,220.002,220.00-1.11%22,787
Jul 22, 20252,325.002,375.002,230.002,245.002,245.00-2.18%31,453
Jul 21, 20252,265.002,320.002,230.002,295.002,295.001.32%70,942
Jul 18, 20252,235.002,275.002,205.002,265.002,265.001.34%36,331
Jul 17, 20252,250.002,250.002,200.002,235.002,235.000.45%25,559
Jul 16, 20252,270.002,270.002,215.002,225.002,225.00-1.98%33,755
Jul 15, 20252,295.002,340.002,210.002,270.002,270.00-1.09%51,919
Jul 14, 20252,295.002,330.002,260.002,295.002,295.000.44%29,556
Jul 11, 20252,295.002,305.002,240.002,285.002,285.00-0.44%32,672