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
2024-05-022,680.002,735.002,605.002,730.002,730.00204,257
2024-04-302,680.002,945.002,680.002,690.002,690.003,569,185
2024-04-292,575.002,620.002,550.002,610.002,610.0072,260
2024-04-262,590.002,590.002,540.002,570.002,570.0044,035
2024-04-252,595.002,615.002,560.002,575.002,575.0038,370
2024-04-242,575.002,610.002,575.002,595.002,595.0038,852
2024-04-232,595.002,610.002,555.002,565.002,565.0061,733
2024-04-222,600.002,620.002,560.002,580.002,580.0050,965
2024-04-192,680.002,690.002,490.002,585.002,585.0088,581
2024-04-182,600.002,695.002,600.002,680.002,680.0068,186
2024-04-172,650.002,685.002,600.002,625.002,625.0047,021
2024-04-162,730.002,745.002,625.002,645.002,645.0092,072
2024-04-152,745.002,750.002,715.002,745.002,745.0050,564
2024-04-122,735.002,790.002,735.002,780.002,780.0024,255
2024-04-112,760.002,765.002,725.002,750.002,750.0034,216
2024-04-092,735.002,785.002,735.002,760.002,760.0036,537
2024-04-082,825.002,825.002,745.002,750.002,750.0080,941
2024-04-052,855.002,855.002,730.002,805.002,805.0080,594
2024-04-042,885.002,915.002,845.002,865.002,865.0052,774
2024-04-032,955.002,955.002,850.002,900.002,900.00111,414
2024-04-022,960.003,025.002,920.002,950.002,950.0087,850
2024-04-013,020.003,020.002,930.002,980.002,980.00175,141
2024-03-292,900.003,020.002,885.002,965.002,965.00347,992
2024-03-282,885.002,905.002,860.002,870.002,870.0059,535
2024-03-272,895.002,910.002,845.002,890.002,890.0064,141
2024-03-262,920.002,935.002,865.002,880.002,880.0079,271
2024-03-252,875.002,920.002,870.002,920.002,920.0051,993
2024-03-222,890.002,910.002,860.002,870.002,870.0050,297
2024-03-212,870.002,900.002,860.002,890.002,890.0041,507
2024-03-202,870.002,870.002,845.002,860.002,860.0060,733
2024-03-192,905.002,910.002,830.002,855.002,855.0075,627
2024-03-182,830.002,910.002,830.002,905.002,905.0094,722
2024-03-152,835.002,855.002,805.002,845.002,845.0065,515
2024-03-142,895.002,910.002,835.002,835.002,835.00144,127
2024-03-132,910.002,950.002,890.002,910.002,910.0056,968
2024-03-122,910.002,975.002,885.002,900.002,900.0087,319
2024-03-112,940.002,940.002,895.002,905.002,905.0041,161
2024-03-082,910.002,945.002,895.002,940.002,940.0074,257
2024-03-072,910.002,930.002,870.002,895.002,895.0093,671
2024-03-062,970.002,970.002,900.002,910.002,910.0093,477
2024-03-052,940.002,995.002,910.002,950.002,950.00120,054
2024-03-042,970.003,010.002,960.002,965.002,965.0079,397
2024-02-292,970.003,020.002,955.002,975.002,975.0088,299
2024-02-282,935.003,005.002,935.002,970.002,970.0062,117
2024-02-273,080.003,085.002,955.002,975.002,975.00181,432
2024-02-263,030.003,085.003,030.003,075.003,075.0055,722
2024-02-233,110.003,140.003,040.003,055.003,055.00189,523
2024-02-223,135.003,155.003,085.003,110.003,110.0089,739
2024-02-213,155.003,190.003,130.003,135.003,135.00157,686
2024-02-203,090.003,200.003,090.003,170.003,170.00275,703
2024-02-193,375.003,375.003,100.003,125.003,125.001,004,182
2024-02-163,170.003,180.003,100.003,165.003,165.00125,647
2024-02-153,110.003,160.003,065.003,160.003,160.00186,609
2024-02-143,000.003,100.002,975.003,065.003,065.00118,040
2024-02-133,000.003,020.002,980.003,015.003,015.0055,881
2024-02-083,000.003,000.002,965.002,980.002,980.0017,459
2024-02-072,975.003,005.002,950.002,975.002,975.0036,516
2024-02-063,000.003,005.002,950.002,970.002,970.0036,712
2024-02-053,000.003,015.002,970.003,000.003,000.0046,413
2024-02-022,955.003,025.002,955.003,000.003,000.0060,061
← NewerPage 11 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.