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
2023-11-063,185.003,195.003,110.003,160.003,160.00381,746
2023-11-033,140.003,170.003,050.003,165.003,165.00351,061
2023-11-023,140.003,185.003,075.003,150.003,150.00432,676
2023-11-013,125.003,230.003,070.003,115.003,115.00831,996
2023-10-313,300.003,310.003,055.003,060.003,060.001,902,414
2023-10-302,840.003,420.002,780.003,055.003,055.008,423,299
2023-10-272,820.002,865.002,770.002,840.002,840.0079,618
2023-10-262,895.002,895.002,785.002,790.002,790.00121,805
2023-10-252,950.003,025.002,820.002,915.002,915.00149,148
2023-10-242,855.002,945.002,785.002,945.002,945.0079,359
2023-10-232,785.002,880.002,785.002,855.002,855.0056,726
2023-10-202,880.002,890.002,820.002,830.002,830.00139,726
2023-10-192,990.003,000.002,895.002,905.002,905.00144,649
2023-10-183,095.003,105.003,035.003,040.003,040.0072,985
2023-10-173,045.003,115.003,030.003,080.003,080.0059,203
2023-10-163,050.003,075.002,980.003,045.003,045.00106,062
2023-10-133,190.003,190.003,050.003,050.003,050.0091,940
2023-10-123,110.003,175.003,110.003,175.003,175.0063,960
2023-10-113,050.003,125.003,050.003,100.003,100.0061,020
2023-10-103,030.003,145.003,030.003,050.003,050.00129,741
2023-10-062,900.003,080.002,900.003,070.003,070.0086,207
2023-10-053,110.003,160.002,820.002,900.002,900.00170,817
2023-10-043,165.003,190.003,090.003,110.003,110.00103,327
2023-09-273,040.003,175.003,040.003,165.003,165.0051,059
2023-09-263,135.003,180.003,065.003,100.003,100.0091,363
2023-09-253,200.003,275.003,150.003,150.003,150.0074,359
2023-09-223,240.003,315.003,200.003,230.003,230.0099,436
2023-09-213,395.003,415.003,255.003,290.003,290.00105,084
2023-09-203,380.003,435.003,370.003,380.003,380.0063,577
2023-09-193,515.003,545.003,400.003,400.003,400.00138,265
2023-09-183,590.003,610.003,505.003,515.003,515.00101,936
2023-09-153,550.003,605.003,545.003,590.003,590.0064,775
2023-09-143,500.003,560.003,500.003,540.003,540.0064,998
2023-09-133,560.003,595.003,485.003,500.003,500.00139,119
2023-09-123,705.003,720.003,570.003,590.003,590.00132,213
2023-09-113,580.003,720.003,580.003,660.003,660.00151,238
2023-09-083,575.003,620.003,550.003,600.003,600.00125,602
2023-09-073,635.003,720.003,550.003,575.003,575.00203,567
2023-09-063,685.003,750.003,650.003,680.003,680.00285,047
2023-09-053,690.003,750.003,600.003,735.003,735.00186,568
2023-09-043,790.003,805.003,650.003,675.003,675.00250,672
2023-09-013,790.003,830.003,720.003,720.003,720.00288,898
2023-08-313,830.003,930.003,795.003,795.003,795.00288,571
2023-08-303,935.004,060.003,850.003,860.003,860.001,042,506
2023-08-293,855.003,960.003,740.003,800.003,800.00925,600
2023-08-283,625.003,780.003,625.003,760.003,760.00431,224
2023-08-253,650.003,705.003,610.003,610.003,610.00290,574
2023-08-243,640.003,765.003,615.003,705.003,705.00476,322
2023-08-233,685.003,805.003,640.003,665.003,665.00667,784
2023-08-223,740.003,790.003,600.003,730.003,730.001,143,768
2023-08-214,150.004,490.003,805.003,885.003,885.009,579,759
2023-08-183,320.004,065.003,320.003,875.003,875.0011,138,730
2023-08-173,290.003,470.003,125.003,280.003,280.00178,463
2023-08-163,365.003,465.003,280.003,360.003,360.00264,133
2023-08-143,320.003,465.003,235.003,415.003,415.00330,442
2023-08-113,290.003,355.003,235.003,320.003,320.00114,425
2023-08-103,295.003,295.003,200.003,270.003,270.0067,877
2023-08-093,210.003,300.003,160.003,275.003,275.00136,005
2023-08-083,220.003,290.003,170.003,170.003,170.00112,696
2023-08-073,220.003,260.003,150.003,245.003,245.0093,637
← NewerPage 13 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.