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
2024-02-012,940.002,975.002,930.002,965.002,965.0043,629
2024-01-312,970.003,005.002,935.002,955.002,955.0067,019
2024-01-302,970.003,010.002,930.002,970.002,970.00114,893
2024-01-293,025.003,040.002,965.002,985.002,985.0080,378
2024-01-263,010.003,035.002,965.003,025.003,025.0052,298
2024-01-253,045.003,060.002,965.002,995.002,995.0073,961
2024-01-243,090.003,115.003,020.003,045.003,045.00104,150
2024-01-233,120.003,150.003,095.003,100.003,100.0068,853
2024-01-223,105.003,140.003,080.003,140.003,140.0059,543
2024-01-193,035.003,150.003,035.003,120.003,120.00104,330
2024-01-183,010.003,045.002,985.003,035.003,035.0046,038
2024-01-173,175.003,175.002,930.003,000.003,000.00248,262
2024-01-163,185.003,265.003,115.003,175.003,175.00149,867
2024-01-153,205.003,205.003,145.003,185.003,185.0076,779
2024-01-123,240.003,240.003,155.003,205.003,205.00107,207
2024-01-113,180.003,270.003,180.003,235.003,235.00158,977
2024-01-103,180.003,185.003,145.003,180.003,180.00113,386
2024-01-093,185.003,230.003,170.003,190.003,190.00104,191
2024-01-083,190.003,205.003,165.003,185.003,185.0081,477
2024-01-053,170.003,210.003,150.003,190.003,190.00122,703
2024-01-043,160.003,205.003,135.003,170.003,170.00105,195
2024-01-033,155.003,205.003,120.003,160.003,160.00136,117
2024-01-023,115.003,195.003,105.003,175.003,175.00351,957
2023-12-283,040.003,080.003,015.003,075.003,075.0085,640
2023-12-273,010.003,050.002,990.003,040.003,040.0049,577
2023-12-263,080.003,080.003,005.003,010.003,010.0083,048
2023-12-223,110.003,110.003,055.003,100.003,100.0078,497
2023-12-213,120.003,120.003,070.003,110.003,110.0064,623
2023-12-203,125.003,130.003,080.003,110.003,110.0098,611
2023-12-193,115.003,125.003,070.003,115.003,115.0064,431
2023-12-183,090.003,125.003,065.003,115.003,115.00118,095
2023-12-153,085.003,110.003,060.003,090.003,090.00122,338
2023-12-143,060.003,080.003,020.003,060.003,060.00101,081
2023-12-133,055.003,090.003,050.003,050.003,050.0085,736
2023-12-123,065.003,085.003,050.003,075.003,075.0084,331
2023-12-113,080.003,080.003,050.003,060.003,060.0084,269
2023-12-083,020.003,060.003,010.003,060.003,060.0078,362
2023-12-073,095.003,175.003,000.003,020.003,020.00219,142
2023-12-063,005.003,055.003,000.003,050.003,050.0084,856
2023-12-053,020.003,045.003,000.003,020.003,020.0089,544
2023-12-043,035.003,055.003,010.003,020.003,020.0087,898
2023-12-013,055.003,090.003,030.003,035.003,035.00153,539
2023-11-303,025.003,120.003,010.003,065.003,065.00263,745
2023-11-293,010.003,240.002,980.003,055.003,055.00894,883
2023-11-283,070.003,070.003,000.003,005.003,005.0088,963
2023-11-273,155.003,155.003,030.003,035.003,035.00116,483
2023-11-243,100.003,135.003,050.003,100.003,100.00205,323
2023-11-233,045.003,195.003,025.003,135.003,135.00563,385
2023-11-223,050.003,050.002,990.003,030.003,030.0089,301
2023-11-213,020.003,065.003,020.003,050.003,050.0071,302
2023-11-203,020.003,055.002,990.003,030.003,030.0065,468
2023-11-173,060.003,065.002,965.002,975.002,975.00107,008
2023-11-163,020.003,065.003,005.003,055.003,055.0080,373
2023-11-153,025.003,060.003,005.003,040.003,040.00115,556
2023-11-142,900.003,005.002,900.003,005.003,005.0084,089
2023-11-132,910.002,935.002,850.002,915.002,915.0090,440
2023-11-102,990.002,990.002,880.002,890.002,890.00153,990
2023-11-093,075.003,090.002,985.002,985.002,985.00155,404
2023-11-083,115.003,165.003,070.003,070.003,070.00132,491
2023-11-073,195.003,195.003,090.003,110.003,110.00224,063
← NewerPage 12 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.