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 spot3,994▼ 0.75%WTI103.27▲ 3.82%
← 037030.KQ stock page

Powernet Technologies Corp. historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2023-02-103,660.003,665.003,530.003,560.003,560.00221,452
2023-02-093,620.003,675.003,580.003,650.003,650.00200,075
2023-02-083,680.003,700.003,620.003,620.003,620.00205,267
2023-02-073,650.003,680.003,610.003,645.003,645.00213,874
2023-02-063,720.003,755.003,620.003,660.003,660.00384,364
2023-02-033,665.003,825.003,620.003,760.003,760.001,430,187
2023-02-023,625.003,680.003,615.003,665.003,665.00350,664
2023-02-013,620.003,660.003,580.003,590.003,590.00275,288
2023-01-313,605.003,720.003,525.003,600.003,600.00500,471
2023-01-303,570.003,680.003,555.003,620.003,620.00515,576
2023-01-273,615.003,750.003,550.003,550.003,550.00917,531
2023-01-263,550.003,620.003,510.003,610.003,610.00672,462
2023-01-253,465.003,570.003,400.003,530.003,530.001,899,294
2023-01-203,455.003,490.003,415.003,450.003,450.00363,852
2023-01-193,500.003,735.003,455.003,510.003,510.005,200,913
2023-01-183,400.003,540.003,400.003,500.003,500.00763,537
2023-01-173,520.003,560.003,435.003,435.003,435.00641,340
2023-01-163,520.003,570.003,500.003,520.003,520.001,023,780
2023-01-133,245.003,960.003,235.003,490.003,490.0017,027,631
2023-01-123,200.003,290.003,150.003,240.003,240.00232,176
2023-01-113,140.003,185.003,140.003,180.003,180.0067,914
2023-01-103,140.003,200.003,130.003,140.003,140.0087,554
2023-01-093,090.003,175.003,090.003,140.003,140.00144,997
2023-01-063,095.003,140.003,050.003,090.003,090.00112,526
2023-01-053,060.003,365.003,050.003,050.003,050.00873,572
2023-01-042,950.003,060.002,895.003,010.003,010.00123,075
2023-01-032,905.003,015.002,815.002,950.002,950.00167,480
2023-01-022,865.003,275.002,865.002,970.002,970.001,024,921
2022-12-292,960.002,985.002,800.002,865.002,865.0097,819
2022-12-283,025.003,065.002,980.002,980.002,980.0040,712
2022-12-272,920.003,150.002,920.002,995.002,995.00105,376
2022-12-263,010.003,125.002,930.002,945.002,945.00104,586
2022-12-233,145.003,170.002,960.002,960.002,960.0093,394
2022-12-223,030.003,190.003,025.003,090.003,090.0093,991
2022-12-213,050.003,090.003,025.003,025.003,025.0041,091
2022-12-203,150.003,165.003,045.003,050.003,050.0072,833
2022-12-193,165.003,205.003,130.003,190.003,190.0042,406
2022-12-163,215.003,245.003,185.003,185.003,185.0042,522
2022-12-153,205.003,275.003,205.003,245.003,245.0041,721
2022-12-143,160.003,270.003,155.003,215.003,215.0060,068
2022-12-133,215.003,260.003,180.003,180.003,180.0054,412
2022-12-123,255.003,310.003,205.003,215.003,215.0047,085
2022-12-093,220.003,255.003,190.003,235.003,235.0047,400
2022-12-083,290.003,290.003,155.003,220.003,220.0080,707
2022-12-073,295.003,325.003,230.003,315.003,315.0054,856
2022-12-063,330.003,395.003,285.003,305.003,305.0069,831
2022-12-053,410.003,435.003,360.003,400.003,400.0049,245
2022-12-023,405.003,420.003,380.003,405.003,405.0066,440
2022-12-013,390.003,420.003,380.003,405.003,405.0098,284
2022-11-303,355.003,405.003,320.003,350.003,350.00103,204
2022-11-293,295.003,355.003,200.003,355.003,355.0090,079
2022-11-283,410.003,415.003,295.003,300.003,300.00105,238
2022-11-253,370.003,455.003,370.003,405.003,405.0079,083
2022-11-243,360.003,465.003,340.003,400.003,400.00157,359
2022-11-233,325.003,380.003,310.003,315.003,315.0063,978
2022-11-223,260.003,325.003,260.003,310.003,310.0081,668
2022-11-213,385.003,465.003,255.003,255.003,255.00184,200
2022-11-183,380.003,405.003,365.003,370.003,370.0080,054
2022-11-173,385.003,430.003,325.003,385.003,385.00134,785
2022-11-163,420.003,505.003,355.003,400.003,400.00649,652
← NewerPage 16 of 21 · 1,230 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.