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
2023-08-043,200.003,255.003,185.003,225.003,225.00134,521
2023-08-033,480.003,480.003,205.003,270.003,270.00369,008
2023-08-023,295.003,585.003,265.003,485.003,485.001,383,791
2023-08-013,220.003,295.003,165.003,225.003,225.00113,208
2023-07-313,240.003,270.003,205.003,245.003,245.00141,889
2023-07-283,055.003,215.003,020.003,175.003,175.00236,209
2023-07-272,820.003,135.002,820.003,050.003,050.00190,361
2023-07-263,130.003,200.002,900.002,920.002,920.00347,163
2023-07-253,315.003,370.003,135.003,180.003,180.00306,581
2023-07-243,640.003,670.003,395.003,395.003,395.00666,322
2023-07-213,530.003,535.003,460.003,460.003,460.0080,514
2023-07-203,485.003,555.003,485.003,530.003,530.0076,527
2023-07-193,505.003,565.003,470.003,520.003,520.00114,471
2023-07-183,520.003,570.003,490.003,520.003,520.00130,461
2023-07-173,575.003,610.003,500.003,535.003,535.0086,053
2023-07-143,640.003,650.003,550.003,570.003,570.0074,330
2023-07-133,640.003,670.003,600.003,600.003,600.0090,374
2023-07-123,590.003,665.003,535.003,640.003,640.00157,171
2023-07-113,490.003,560.003,490.003,520.003,520.0066,765
2023-07-103,555.003,575.003,500.003,500.003,500.0081,839
2023-07-073,565.003,840.003,535.003,570.003,570.001,004,869
2023-07-063,665.003,680.003,565.003,570.003,570.00150,035
2023-07-053,670.003,715.003,665.003,670.003,670.00131,668
2023-07-043,675.003,715.003,645.003,700.003,700.00246,153
2023-07-033,465.003,890.003,465.003,655.003,655.001,782,306
2023-06-303,465.003,500.003,460.003,465.003,465.0066,019
2023-06-293,490.003,660.003,480.003,500.003,500.00167,170
2023-06-283,550.003,575.003,495.003,525.003,525.0050,144
2023-06-273,490.003,570.003,470.003,515.003,515.0052,336
2023-06-263,560.003,585.003,455.003,490.003,490.00140,423
2023-06-233,630.003,665.003,570.003,580.003,580.00128,528
2023-06-223,630.003,705.003,625.003,625.003,625.00117,766
2023-06-213,710.003,940.003,635.003,670.003,670.00712,436
2023-06-203,750.003,765.003,695.003,710.003,710.00134,700
2023-06-193,765.003,790.003,700.003,760.003,760.0077,208
2023-06-163,705.003,790.003,705.003,765.003,765.0077,264
2023-06-153,815.003,820.003,725.003,740.003,740.00113,984
2023-06-143,880.003,880.003,780.003,790.003,790.00158,259
2023-06-133,825.003,890.003,815.003,855.003,855.00197,197
2023-06-124,070.004,070.003,820.003,820.003,820.00864,916
2023-06-093,795.003,825.003,775.003,820.003,820.00113,806
2023-06-083,805.003,805.003,730.003,755.003,755.00110,924
2023-06-073,815.003,825.003,800.003,815.003,815.0097,405
2023-06-053,765.003,835.003,765.003,815.003,815.0090,805
2023-06-023,800.003,825.003,750.003,790.003,790.0073,686
2023-06-013,780.003,850.003,780.003,800.003,800.0099,888
2023-05-313,800.003,810.003,740.003,780.003,780.0066,849
2023-05-303,710.003,800.003,705.003,795.003,795.0093,359
2023-05-263,700.003,730.003,675.003,690.003,690.0067,724
2023-05-253,750.003,790.003,685.003,690.003,690.00125,779
2023-05-243,835.003,850.003,750.003,780.003,780.00103,864
2023-05-233,800.003,875.003,800.003,835.003,835.00162,629
2023-05-223,860.003,860.003,815.003,835.003,835.0076,531
2023-05-193,840.003,870.003,800.003,860.003,860.00154,253
2023-05-183,785.003,865.003,785.003,840.003,840.00182,330
2023-05-173,690.003,905.003,650.003,800.003,800.00435,528
2023-05-163,665.003,745.003,650.003,685.003,685.0078,794
2023-05-153,675.003,720.003,610.003,655.003,655.00119,500
2023-05-123,780.003,810.003,720.003,720.003,720.00105,028
2023-05-113,755.003,820.003,755.003,785.003,785.0063,544
← NewerPage 14 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.