See inside every stock. Pro
WatchlistPro
S&P 5007,624▼ 0.52%Nasdaq25,955▼ 0.21%Dow Jones52,215▼ 1.23%Nasdaq 10028,958▼ 0.00%VIX19.45▲ 2.21%US Dollar101.75▲ 0.14%Gold spot4,012▼ 0.30%WTI103.27▲ 3.82%
← 037030.KQ stock page

Powernet Technologies Corp. historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2024-07-302,655.002,655.002,585.002,600.002,600.0022,397
2024-07-292,630.002,640.002,595.002,640.002,640.0036,493
2024-07-262,605.002,635.002,570.002,625.002,625.0025,922
2024-07-252,645.002,645.002,555.002,615.002,615.0040,933
2024-07-242,655.002,685.002,610.002,645.002,645.0030,064
2024-07-232,635.002,690.002,600.002,680.002,680.0057,337
2024-07-222,690.002,690.002,595.002,635.002,635.0075,449
2024-07-192,660.002,690.002,630.002,690.002,690.0035,791
2024-07-182,760.002,760.002,655.002,675.002,675.0073,330
2024-07-172,755.002,780.002,720.002,775.002,775.0042,914
2024-07-162,775.002,785.002,720.002,775.002,775.0042,279
2024-07-152,795.002,795.002,750.002,780.002,780.0037,077
2024-07-122,775.002,805.002,750.002,790.002,790.0068,704
2024-07-112,820.002,825.002,770.002,775.002,775.00131,348
2024-07-102,730.002,910.002,705.002,820.002,820.00453,171
2024-07-092,720.002,740.002,680.002,720.002,720.0098,283
2024-07-082,685.002,730.002,640.002,720.002,720.00116,102
2024-07-052,640.002,885.002,585.002,660.002,660.00987,401
2024-07-042,615.002,625.002,590.002,620.002,620.0029,345
2024-07-032,650.002,670.002,585.002,620.002,620.0053,296
2024-07-022,675.002,675.002,635.002,640.002,640.0030,512
2024-07-012,670.002,695.002,665.002,675.002,675.0046,703
2024-06-282,680.002,690.002,655.002,665.002,665.0023,967
2024-06-272,670.002,680.002,655.002,680.002,680.0021,972
2024-06-262,645.002,680.002,640.002,670.002,670.0022,189
2024-06-252,680.002,685.002,630.002,640.002,640.0044,690
2024-06-242,690.002,695.002,630.002,680.002,680.0045,164
2024-06-212,720.002,720.002,675.002,690.002,690.0023,397
2024-06-202,695.002,740.002,695.002,715.002,715.0025,849
2024-06-192,720.002,720.002,675.002,690.002,690.0043,127
2024-06-182,780.002,800.002,685.002,700.002,700.0075,459
2024-06-172,830.002,830.002,765.002,800.002,800.0061,952
2024-06-142,875.002,875.002,805.002,820.002,820.0045,927
2024-06-132,885.002,895.002,810.002,855.002,855.0078,247
2024-06-122,840.002,885.002,820.002,885.002,885.0084,963
2024-06-112,840.002,865.002,825.002,840.002,840.0030,311
2024-06-102,885.002,890.002,800.002,840.002,840.0067,315
2024-06-072,830.002,910.002,830.002,885.002,885.0084,867
2024-06-052,850.002,880.002,825.002,855.002,855.0064,072
2024-06-042,875.002,890.002,810.002,855.002,855.0096,444
2024-06-032,810.002,920.002,810.002,875.002,875.00152,306
2024-05-312,750.002,810.002,745.002,810.002,810.0043,902
2024-05-302,805.002,805.002,760.002,765.002,765.0040,931
2024-05-292,815.002,820.002,780.002,805.002,805.0046,769
2024-05-282,830.002,835.002,800.002,815.002,815.0056,877
2024-05-272,790.002,835.002,750.002,835.002,835.0083,347
2024-05-242,790.002,810.002,740.002,775.002,775.0081,770
2024-05-232,780.002,830.002,755.002,780.002,780.0075,655
2024-05-222,845.002,890.002,785.002,785.002,785.00171,757
2024-05-212,900.002,915.002,845.002,865.002,865.00114,260
2024-05-202,890.002,935.002,835.002,905.002,905.00295,451
2024-05-172,830.002,985.002,805.002,845.002,845.001,234,352
2024-05-162,735.002,755.002,725.002,750.002,750.0068,880
2024-05-142,720.002,750.002,710.002,740.002,740.0053,573
2024-05-132,710.002,770.002,700.002,740.002,740.00120,395
2024-05-102,730.002,760.002,695.002,710.002,710.0084,239
2024-05-092,730.002,745.002,705.002,720.002,720.0077,519
2024-05-082,705.002,740.002,700.002,735.002,735.00122,749
2024-05-072,740.002,745.002,690.002,730.002,730.00134,546
2024-05-032,775.002,815.002,700.002,730.002,730.00370,582
← NewerPage 10 of 21 · 1,223 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.