KOSDAQ - Delayed Quote KRW

Philoptics Co., Ltd. (161580.KQ)

33,950.00
-1,700.00
(-4.77%)
At close: 3:30:03 PM GMT+9
Currency in KRW
Download
Date Open High Low Close Adj Close Volume
May 30, 202534,850.0035,150.0033,850.0033,950.0033,950.00510,222
May 29, 202537,400.0037,600.0035,250.0035,650.0035,650.00961,581
May 28, 202536,300.0036,850.0034,850.0035,250.0035,250.00767,875
May 27, 202536,250.0036,450.0035,100.0035,900.0035,900.001,124,033
May 26, 202531,150.0036,200.0031,050.0034,800.0034,800.003,676,041
May 23, 202531,100.0031,200.0029,550.0029,950.0029,950.00311,737
May 22, 202531,800.0032,000.0030,800.0030,850.0030,850.00357,787
May 21, 202530,800.0032,800.0030,650.0032,350.0032,350.00539,158
May 20, 202531,950.0031,950.0030,450.0030,650.0030,650.00233,402
May 19, 202530,350.0031,700.0030,350.0031,350.0031,350.00271,948
May 16, 202532,200.0032,250.0030,650.0031,100.0031,100.00492,649
May 15, 202534,650.0034,750.0032,550.0032,650.0032,650.00430,569
May 14, 202532,900.0034,250.0032,700.0033,950.0033,950.00763,580
May 13, 202533,650.0033,750.0032,050.0032,150.0032,150.00368,364
May 12, 202531,800.0032,600.0031,300.0032,600.0032,600.00233,263
May 9, 202532,700.0032,700.0031,200.0031,250.0031,250.00263,639
May 8, 202533,850.0033,900.0032,100.0032,750.0032,750.00444,488
May 7, 202530,900.0032,450.0030,650.0032,200.0032,200.00441,109
May 2, 202530,600.0031,150.0030,200.0030,650.0030,650.00121,469
Apr 30, 202530,950.0031,450.0030,150.0030,500.0030,500.00205,383
Apr 29, 202530,200.0031,550.0030,100.0030,950.0030,950.00276,760
Apr 28, 202532,300.0032,600.0030,600.0030,750.0030,750.00405,976
Apr 25, 202532,400.0033,050.0031,850.0032,600.0032,600.00242,771
Apr 24, 202533,750.0033,850.0031,750.0031,850.0031,850.00367,489
Apr 23, 202532,350.0033,250.0032,150.0033,150.0033,150.00332,194
Apr 22, 202531,600.0032,300.0031,450.0031,550.0031,550.00195,159
Apr 21, 202531,750.0033,000.0031,500.0032,250.0032,250.00234,154
Apr 18, 202532,800.0032,800.0031,500.0032,100.0032,100.00228,168
Apr 17, 202531,350.0032,600.0031,350.0032,600.0032,600.00249,066
Apr 16, 202532,450.0033,350.0031,450.0031,600.0031,600.00453,419
Apr 15, 202533,100.0033,500.0032,350.0033,150.0033,150.00327,351
Apr 14, 202533,500.0033,500.0032,350.0032,900.0032,900.00410,208
Apr 11, 202529,900.0032,850.0029,550.0032,600.0032,600.00714,635
Apr 10, 202532,000.0032,000.0030,350.0030,650.0030,650.00571,881
Apr 9, 202528,050.0029,950.0028,050.0028,950.0028,950.00565,763
Apr 8, 202529,600.0029,900.0027,850.0028,500.0028,500.00513,522
Apr 7, 202530,400.0030,450.0028,650.0028,700.0028,700.00516,930
Apr 4, 202531,700.0033,000.0030,700.0031,950.0031,950.00470,809
Apr 3, 202531,350.0032,800.0031,200.0032,250.0032,250.00360,154
Apr 2, 202533,700.0033,750.0032,050.0032,600.0032,600.00505,300
Apr 1, 202533,850.0034,200.0032,250.0033,050.0033,050.00666,103
Mar 31, 202533,500.0034,400.0032,850.0033,300.0033,300.00630,756
Mar 28, 202536,300.0036,450.0034,450.0034,550.0034,550.00724,633
Mar 27, 202536,700.0037,500.0035,800.0036,250.0036,250.00808,025
Mar 26, 202536,800.0038,150.0036,500.0037,500.0037,500.00864,432
Mar 25, 202540,600.0040,800.0036,600.0036,800.0036,800.001,548,481
Mar 24, 202539,000.0041,300.0038,900.0040,550.0040,550.00845,826
Mar 21, 202539,100.0040,325.0039,000.0039,450.0039,450.00795,893
Mar 20, 202541,050.0041,400.0039,700.0039,900.0039,900.00869,170
Mar 19, 202542,750.0043,650.0040,400.0040,600.0040,600.001,584,658
Mar 18, 202544,800.0045,050.0043,150.0043,650.0043,650.00915,435
Mar 17, 202544,750.0046,350.0044,300.0044,500.0044,500.001,474,415
Mar 14, 202544,000.0045,600.0042,550.0044,150.0044,150.001,560,538
Mar 13, 202545,550.0048,300.0044,000.0044,000.0044,000.004,432,513
Mar 12, 202544,700.0045,850.0043,450.0045,250.0045,250.002,780,891
Mar 11, 202538,700.0045,850.0038,550.0045,000.0045,000.005,091,522
Mar 10, 202539,150.0042,400.0039,000.0040,850.0040,850.002,195,094
Mar 7, 202540,750.0042,650.0038,600.0038,950.0038,950.003,516,265
Mar 6, 202540,300.0041,000.0037,500.0039,900.0039,900.002,786,434
Mar 5, 202538,950.0040,000.0038,000.0039,500.0039,500.001,763,176
Mar 4, 202537,200.0038,850.0036,550.0038,450.0038,450.001,257,506
Feb 28, 202540,150.0040,550.0037,500.0038,000.0038,000.002,154,497
Feb 27, 202543,000.0043,100.0039,350.0039,500.0039,500.002,527,060
Feb 26, 202542,350.0043,250.0042,000.0042,500.0042,500.001,200,452
Feb 25, 202543,600.0045,500.0042,200.0042,350.0042,350.002,624,052
Feb 24, 202543,300.0044,000.0041,800.0043,400.0043,400.002,085,829
Feb 21, 202545,000.0047,450.0044,300.0044,650.0044,650.002,997,018
Feb 20, 202551,800.0051,900.0045,400.0045,400.0045,400.004,626,004
Feb 19, 202547,900.0053,500.0046,100.0053,300.0053,300.005,471,089
Feb 18, 202547,500.0048,900.0046,600.0047,550.0047,550.002,131,275
Feb 17, 202546,300.0050,900.0046,200.0047,900.0047,900.005,823,691
Feb 14, 202543,150.0047,900.0043,100.0045,500.0045,500.003,749,954
Feb 13, 202544,900.0045,400.0042,400.0044,300.0044,300.002,982,785
Feb 12, 202546,300.0047,600.0043,300.0044,300.0044,300.003,372,642
Feb 11, 202545,950.0050,800.0045,000.0047,350.0047,350.006,513,540
Feb 10, 202543,450.0048,350.0042,900.0045,900.0045,900.008,692,632
Feb 7, 202540,900.0044,950.0040,700.0044,400.0044,400.0013,406,250
Feb 6, 202531,050.0038,950.0030,000.0038,300.0038,300.007,892,154
Feb 5, 202528,100.0031,550.0028,100.0030,650.0030,650.003,657,560
Feb 4, 202529,550.0030,200.0027,550.0027,850.0027,850.001,695,604
Feb 3, 202530,400.0030,800.0028,000.0028,700.0028,700.002,015,637
Jan 31, 202529,400.0031,850.0029,250.0031,250.0031,250.001,861,122
Jan 24, 202531,250.0032,000.0031,000.0031,500.0031,500.001,502,496
Jan 23, 202530,950.0032,450.0029,350.0031,850.0031,850.004,089,246
Jan 22, 202531,650.0031,900.0030,400.0031,200.0031,200.002,161,813
Jan 21, 202530,500.0031,300.0030,050.0030,800.0030,800.002,174,277
Jan 20, 202530,700.0031,800.0029,800.0030,400.0030,400.003,192,857
Jan 17, 202526,500.0033,400.0026,150.0031,050.0031,050.0016,791,410
Jan 16, 202527,850.0028,400.0026,450.0026,600.0026,600.002,782,632
Jan 15, 202526,000.0026,950.0025,350.0025,850.0025,850.002,144,086
Jan 14, 202525,750.0027,400.0025,550.0026,400.0026,400.006,674,699
Jan 13, 202524,300.0025,650.0024,150.0024,400.0024,400.001,385,678
Jan 10, 202525,950.0026,000.0024,250.0024,600.0024,600.002,298,744
Jan 9, 202524,500.0026,800.0024,000.0024,700.0024,700.0011,911,830
Jan 8, 202520,800.0024,050.0020,800.0022,900.0022,900.004,686,085
Jan 7, 202523,500.0024,600.0021,250.0021,250.0021,250.004,147,588
Jan 6, 202520,650.0021,200.0020,400.0020,850.0020,850.00908,697
Jan 3, 202520,400.0020,700.0019,890.0020,450.0020,450.00747,986
Jan 2, 202518,440.0020,350.0018,210.0020,200.0020,200.00826,122
Dec 30, 202418,280.0018,400.0017,970.0018,250.0018,250.00271,138
Dec 27, 202418,560.0019,130.0017,910.0018,330.0018,330.00453,142
Dec 26, 202418,730.0019,420.0018,580.0018,730.0018,730.00555,610
Dec 24, 202420,100.0020,400.0018,640.0018,700.0018,700.00850,225
Dec 23, 202419,420.0019,890.0019,090.0019,510.0019,510.00608,978
Dec 20, 202420,350.0021,150.0019,060.0019,240.0019,240.001,609,364
Dec 19, 202419,980.0020,950.0019,650.0020,150.0020,150.001,743,332
Dec 18, 202418,750.0021,300.0018,510.0020,600.0020,600.005,049,682
Dec 17, 202418,050.0018,500.0017,600.0018,100.0018,100.001,224,415
Dec 16, 202417,960.0019,000.0016,990.0017,170.0017,170.001,504,542
Dec 13, 202415,810.0016,470.0015,500.0016,000.0016,000.00274,051
Dec 12, 202415,520.0015,940.0015,270.0015,790.0015,790.00215,740
Dec 11, 202414,970.0015,440.0014,600.0015,360.0015,360.00199,572
Dec 10, 202413,700.0014,600.0013,700.0014,510.0014,510.00245,556
Dec 9, 202414,410.0014,500.0013,600.0013,700.0013,700.00469,525
Dec 6, 202415,780.0016,140.0014,210.0014,960.0014,960.00388,654
Dec 5, 202415,570.0015,770.0015,110.0015,410.0015,410.00172,388
Dec 4, 202415,450.0015,890.0015,020.0015,320.0015,320.00283,795
Dec 3, 202415,810.0016,400.0015,810.0016,070.0016,070.00226,318
Dec 2, 202416,010.0016,350.0015,780.0015,950.0015,950.00209,901
Nov 29, 202417,100.0017,150.0016,010.0016,010.0016,010.00388,053
Nov 28, 202416,880.0017,500.0016,700.0017,110.0017,110.00229,306
Nov 27, 202417,430.0017,640.0016,800.0016,880.0016,880.00271,869
Nov 26, 202417,500.0017,800.0017,190.0017,270.0017,270.00273,017
Nov 25, 202417,100.0017,490.0017,070.0017,410.0017,410.00324,438
Nov 22, 202416,950.0018,640.0016,730.0016,870.0016,870.002,317,943
Nov 21, 202416,710.0016,720.0016,100.0016,150.0016,150.00229,647
Nov 20, 202416,620.0017,120.0016,360.0016,620.0016,620.00253,027
Nov 19, 202416,600.0017,200.0016,350.0016,540.0016,540.00222,751
Nov 18, 202417,490.0017,490.0016,540.0016,600.0016,600.00378,201
Nov 15, 202415,670.0017,750.0015,650.0017,350.0017,350.00716,821
Nov 14, 202416,020.0016,410.0015,690.0015,900.0015,900.00450,662
Nov 13, 202417,000.0017,270.0016,000.0016,010.0016,010.00627,189
Nov 12, 202417,810.0017,850.0016,920.0017,210.0017,210.00612,413
Nov 11, 202419,090.0019,190.0017,950.0018,100.0018,100.00539,007
Nov 8, 202419,050.0019,950.0019,050.0019,120.0019,120.00384,998
Nov 7, 202419,750.0019,750.0018,810.0019,030.0019,030.00425,937
Nov 6, 202421,450.0021,450.0019,290.0019,650.0019,650.00773,126
Nov 5, 202420,950.0020,950.0020,100.0020,950.0020,950.00383,820
Nov 4, 202420,000.0020,900.0019,480.0020,700.0020,700.00444,228
Nov 1, 202420,100.0020,700.0019,850.0019,970.0019,970.00424,426
Oct 31, 202420,300.0021,150.0020,150.0020,550.0020,550.00402,995
Oct 30, 202421,300.0021,600.0020,600.0020,700.0020,700.00333,332
Oct 29, 202422,000.0022,150.0020,900.0021,150.0021,150.00405,362
Oct 28, 202420,150.0021,800.0020,150.0021,800.0021,800.00609,124
Oct 25, 202421,950.0022,500.0020,500.0020,500.0020,500.00815,790
Oct 24, 202422,000.0022,150.0021,500.0021,850.0021,850.00427,558
Oct 23, 202421,500.0023,100.0021,000.0022,350.0022,350.001,236,398
Oct 22, 202422,200.0022,750.0021,450.0021,600.0021,600.00870,146
Oct 21, 202421,900.0023,300.0020,850.0022,450.0022,450.001,166,291
Oct 18, 202423,650.0024,600.0021,650.0021,650.0021,650.002,048,223
Oct 17, 202423,850.0024,200.0023,100.0023,400.0023,400.00979,714
Oct 16, 202422,350.0024,100.0022,200.0023,950.0023,950.002,329,543
Oct 15, 202423,650.0023,850.0022,800.0023,150.0023,150.001,935,604
Oct 14, 202420,250.0023,850.0020,250.0023,150.0023,150.007,126,396
Oct 11, 202420,150.0020,700.0019,800.0020,000.0020,000.00577,270
Oct 10, 202421,200.0021,200.0020,200.0020,250.0020,250.00541,394
Oct 8, 202420,800.0021,350.0020,250.0020,600.0020,600.00564,019
Oct 7, 202420,250.0021,400.0019,990.0021,200.0021,200.001,003,223
Oct 4, 202420,900.0020,950.0019,960.0020,000.0020,000.00550,995
Oct 2, 202419,500.0021,200.0019,350.0020,450.0020,450.00974,574
Sep 30, 202420,150.0021,000.0019,700.0020,250.0020,250.00974,087
Sep 27, 202420,700.0021,900.0020,000.0020,400.0020,400.002,483,761
Sep 26, 202419,240.0021,450.0019,160.0020,550.0020,550.004,050,208
Sep 25, 202419,450.0019,450.0018,690.0018,770.0018,770.00474,233
Sep 24, 202418,900.0019,380.0018,620.0019,150.0019,150.00555,531
Sep 23, 202417,750.0019,750.0017,610.0019,000.0019,000.001,357,395
Sep 20, 202419,900.0019,990.0017,920.0018,000.0018,000.001,215,335
Sep 19, 202419,430.0019,950.0018,550.0019,720.0019,720.001,232,582
Sep 13, 202419,880.0020,150.0019,500.0019,610.0019,610.00836,235
Sep 12, 202419,560.0020,500.0019,100.0019,990.0019,990.004,785,643
Sep 11, 202416,220.0020,450.0016,180.0018,900.0018,900.0010,084,290
Sep 10, 202415,800.0016,800.0015,510.0015,910.0015,910.001,062,390
Sep 9, 202413,910.0015,800.0013,910.0015,640.0015,640.00489,469
Sep 6, 202414,460.0014,610.0013,890.0014,250.0014,250.00195,894
Sep 5, 202414,870.0015,220.0014,420.0014,520.0014,520.00200,196
Sep 4, 202414,700.0015,180.0014,620.0014,860.0014,860.00346,490
Sep 3, 202415,610.0016,590.0015,610.0015,640.0015,640.00314,864
Sep 2, 202416,020.0016,020.0015,540.0015,670.0015,670.00231,751
Aug 30, 202415,530.0016,150.0015,290.0016,150.0016,150.00220,831
Aug 29, 202415,500.0015,800.0015,250.0015,530.0015,530.00284,989
Aug 28, 202415,920.0016,940.0015,730.0016,110.0016,110.00337,571
Aug 27, 202416,150.0016,250.0015,590.0015,920.0015,920.00163,814
Aug 26, 202416,880.0016,980.0016,090.0016,150.0016,150.00193,967
Aug 23, 202416,170.0016,820.0016,070.0016,730.0016,730.00191,921
Aug 22, 202417,150.0017,400.0016,510.0016,510.0016,510.00208,478
Aug 21, 202417,500.0017,500.0016,940.0017,010.0017,010.00199,816
Aug 20, 202417,140.0017,880.0017,140.0017,660.0017,660.00294,938
Aug 19, 202418,010.0018,080.0016,940.0016,980.0016,980.00284,142
Aug 16, 202418,150.0019,150.0017,700.0017,800.0017,800.00585,037
Aug 14, 202417,470.0019,700.0017,310.0017,770.0017,770.001,531,296
Aug 13, 202416,880.0017,190.0016,700.0017,110.0017,110.00296,623
Aug 12, 202416,740.0017,200.0016,620.0016,890.0016,890.00251,204
Aug 9, 202416,400.0016,940.0016,340.0016,770.0016,770.00353,193
Aug 8, 202414,960.0016,150.0014,870.0016,050.0016,050.00350,330
Aug 7, 202415,080.0015,750.0014,750.0015,410.0015,410.00375,855
Aug 6, 202414,170.0015,380.0014,170.0015,150.0015,150.00512,065
Aug 5, 202416,300.0016,400.0013,230.0014,170.0014,170.00904,605
Aug 2, 202417,620.0017,670.0016,850.0016,900.0016,900.00362,227
Aug 1, 202418,350.0018,880.0018,210.0018,290.0018,290.00377,222
Jul 31, 202417,400.0017,950.0016,960.0017,940.0017,940.00342,069
Jul 30, 202417,820.0018,280.0017,420.0017,450.0017,450.00335,840
Jul 29, 202416,930.0019,000.0016,820.0018,180.0018,180.001,402,670
Jul 26, 202417,360.0017,450.0016,680.0016,760.0016,760.00421,005
Jul 25, 202417,300.0017,500.0017,100.0017,370.0017,370.00520,591
Jul 24, 202418,160.0018,440.0017,820.0017,920.0017,920.00436,945
Jul 23, 202418,900.0019,130.0018,220.0018,440.0018,440.00471,794
Jul 22, 202419,400.0019,730.0018,540.0018,550.0018,550.00539,816
Jul 19, 202419,190.0019,750.0018,450.0019,690.0019,690.00662,531
Jul 18, 202418,900.0019,500.0018,200.0019,370.0019,370.00948,775
Jul 17, 202421,000.0021,100.0020,050.0020,100.0020,100.00535,315
Jul 16, 202421,350.0021,800.0020,900.0021,050.0021,050.00443,064
Jul 15, 202421,850.0022,050.0021,000.0021,550.0021,550.00615,094
Jul 12, 202422,900.0023,450.0021,400.0021,600.0021,600.001,127,783
Jul 11, 202424,450.0024,550.0023,450.0023,500.0023,500.00996,216
Jul 10, 202423,600.0024,900.0022,950.0024,000.0024,000.003,139,368
Jul 9, 202421,700.0024,000.0021,600.0023,400.0023,400.005,537,336
Jul 8, 202421,950.0022,100.0020,650.0021,350.0021,350.00687,986
Jul 5, 202423,050.0023,900.0021,500.0021,600.0021,600.001,875,343
Jul 4, 202422,600.0023,100.0021,950.0022,700.0022,700.001,610,143
Jul 3, 202420,600.0022,700.0020,600.0022,650.0022,650.001,830,245
Jul 2, 202420,450.0022,450.0020,350.0020,450.0020,450.002,235,004
Jul 1, 202420,700.0021,600.0020,150.0020,200.0020,200.00806,638
Jun 28, 202420,100.0021,000.0020,050.0020,700.0020,700.00606,244
Jun 27, 202420,100.0020,450.0019,900.0020,200.0020,200.00409,204
Jun 26, 202420,750.0020,750.0020,050.0020,150.0020,150.00397,808
Jun 25, 202420,350.0020,550.0019,920.0020,300.0020,300.00580,825
Jun 24, 202420,900.0021,000.0020,350.0020,750.0020,750.00516,575
Jun 21, 202422,300.0022,300.0020,600.0021,050.0021,050.00866,415
Jun 20, 202423,300.0023,400.0022,100.0022,300.0022,300.00730,051
Jun 19, 202421,950.0023,650.0021,950.0023,050.0023,050.002,196,533
Jun 18, 202421,950.0022,600.0021,600.0021,850.0021,850.00532,680
Jun 17, 202421,250.0022,700.0021,100.0022,000.0022,000.001,258,797
Jun 14, 202422,100.0022,250.0021,050.0021,400.0021,400.00773,807
Jun 13, 202422,800.0022,850.0022,000.0022,100.0022,100.00673,280
Jun 12, 202422,350.0023,200.0022,000.0022,500.0022,500.001,149,151
Jun 11, 202423,000.0023,050.0021,950.0022,000.0022,000.00779,940
Jun 10, 202421,950.0023,050.0021,800.0022,650.0022,650.001,215,849
Jun 7, 202422,350.0022,500.0022,000.0022,050.0022,050.00650,047
Jun 5, 202423,400.0023,500.0022,000.0022,200.0022,200.001,169,649
Jun 4, 202423,800.0023,850.0022,750.0023,000.0023,000.001,139,695
Jun 3, 202425,250.0025,450.0023,650.0024,000.0024,000.001,121,358
May 31, 202424,650.0025,550.0024,200.0024,800.0024,800.00899,570
May 30, 202425,900.0026,750.0024,450.0024,600.0024,600.001,396,738

Related Tickers

137400.KQ People & Technology Inc.
31,450.00
+0.16%
 
277810.KQ Rainbow Robotics Co.,Ltd.
264,500.00
-1.86%
 
454910.KS Doosan Robotics Inc.
47,200.00
-1.26%
 
034020.KS Doosan Enerbility Co., Ltd.
40,350.00
-4.38%
 
SMR NuScale Power Corporation
31.00
-6.00%