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
2023-05-103,755.003,825.003,680.003,785.003,785.0081,705
2023-05-093,845.003,870.003,720.003,780.003,780.00140,524
2023-05-083,845.003,950.003,845.003,890.003,890.00131,450
2023-05-043,950.003,950.003,805.003,840.003,840.00207,816
2023-05-033,940.003,995.003,895.003,950.003,950.00253,462
2023-05-023,760.003,950.003,750.003,900.003,900.00459,459
2023-04-283,810.003,830.003,655.003,670.003,670.00162,238
2023-04-273,635.003,785.003,615.003,785.003,785.00187,314
2023-04-263,690.003,845.003,645.003,660.003,660.00283,424
2023-04-253,870.003,900.003,750.003,750.003,750.00214,223
2023-04-243,955.003,970.003,830.003,880.003,880.00242,110
2023-04-214,150.004,175.003,955.003,955.003,955.00409,536
2023-04-204,365.004,365.004,150.004,155.004,155.00494,943
2023-04-194,275.004,385.004,205.004,350.004,350.00557,058
2023-04-184,260.004,335.004,170.004,250.004,250.00487,226
2023-04-174,320.004,345.004,175.004,260.004,260.00484,237
2023-04-144,395.004,405.004,320.004,320.004,320.00493,003
2023-04-134,255.004,550.004,225.004,310.004,310.001,858,404
2023-04-124,200.004,315.004,185.004,250.004,250.00486,292
2023-04-114,325.004,325.004,105.004,210.004,210.00494,385
2023-04-104,245.004,385.004,245.004,345.004,345.00982,070
2023-04-074,175.004,390.004,125.004,250.004,250.001,524,666
2023-04-064,340.004,340.004,090.004,140.004,140.00749,258
2023-04-054,310.004,365.004,295.004,350.004,350.00373,317
2023-04-044,380.004,425.004,285.004,290.004,290.00633,704
2023-04-034,485.004,545.004,365.004,375.004,375.00836,831
2023-03-314,350.004,525.004,270.004,490.004,490.00977,564
2023-03-304,540.004,565.004,360.004,360.004,360.00887,093
2023-03-294,535.004,535.004,320.004,495.004,495.001,352,020
2023-03-284,700.004,705.004,500.004,510.004,510.001,542,562
2023-03-274,645.004,950.004,615.004,680.004,680.005,715,254
2023-03-244,405.004,840.004,250.004,720.004,720.0014,521,200
2023-03-234,220.004,465.004,180.004,240.004,240.003,652,066
2023-03-224,100.004,480.004,100.004,180.004,180.006,916,628
2023-03-214,070.004,085.003,945.004,015.004,015.00570,423
2023-03-203,985.004,050.003,935.004,050.004,050.00385,116
2023-03-174,000.004,090.003,890.003,985.003,985.00634,264
2023-03-164,080.004,170.003,930.003,935.003,935.00816,928
2023-03-153,940.004,290.003,940.004,060.004,060.003,915,535
2023-03-144,095.004,100.003,800.003,800.003,800.001,192,963
2023-03-134,360.004,460.004,085.004,140.004,140.003,641,375
2023-03-104,055.004,500.004,050.004,075.004,075.0014,598,850
2023-03-094,025.004,085.003,885.003,920.003,920.00717,181
2023-03-084,065.004,075.003,930.004,030.004,030.001,391,183
2023-03-073,920.004,465.003,800.004,130.004,130.0015,394,190
2023-03-063,720.004,160.003,690.003,855.003,855.004,662,262
2023-03-033,625.003,720.003,615.003,680.003,680.00225,139
2023-03-023,640.003,665.003,570.003,640.003,640.00196,075
2023-02-283,455.003,670.003,455.003,620.003,620.00554,235
2023-02-273,495.003,505.003,400.003,450.003,450.00153,150
2023-02-243,535.003,540.003,455.003,530.003,530.00183,314
2023-02-233,610.003,645.003,480.003,500.003,500.00347,352
2023-02-223,665.003,695.003,620.003,620.003,620.00256,343
2023-02-213,585.003,910.003,580.003,705.003,705.002,883,457
2023-02-203,575.003,610.003,550.003,585.003,585.0081,164
2023-02-173,580.003,665.003,575.003,595.003,595.00126,217
2023-02-163,600.003,665.003,590.003,635.003,635.00196,312
2023-02-153,710.003,710.003,540.003,540.003,540.00323,895
2023-02-143,555.003,720.003,555.003,665.003,665.00524,973
2023-02-133,560.003,575.003,455.003,555.003,555.00127,627
← NewerPage 15 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.