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