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
2022-11-153,410.003,420.003,350.003,415.003,415.00210,101
2022-11-143,325.003,515.003,260.003,410.003,410.001,556,573
2022-11-113,325.003,325.003,250.003,275.003,275.00226,213
2022-11-103,230.003,250.003,190.003,245.003,245.00118,606
2022-11-093,260.003,285.003,210.003,245.003,245.00115,279
2022-11-083,200.003,250.003,190.003,250.003,250.00199,378
2022-11-073,215.003,220.003,175.003,200.003,200.00103,617
2022-11-043,105.003,340.003,100.003,190.003,190.00687,910
2022-11-033,065.003,160.003,055.003,145.003,145.0076,415
2022-11-023,195.003,195.003,115.003,130.003,130.0098,937
2022-11-013,120.003,195.003,120.003,195.003,195.00134,907
2022-10-313,100.003,155.003,070.003,140.003,140.00119,622
2022-10-283,150.003,185.003,065.003,065.003,065.00149,566
2022-10-273,050.003,195.003,050.003,150.003,150.00304,490
2022-10-263,115.003,300.003,055.003,060.003,060.00784,842
2022-10-253,135.003,165.003,090.003,130.003,130.00452,776
2022-10-243,120.003,340.003,085.003,140.003,140.001,856,557
2022-10-212,910.003,635.002,885.003,090.003,090.009,087,015
2022-10-202,955.003,100.002,815.002,915.002,915.0088,728
2022-10-193,005.003,050.002,945.002,990.002,990.0055,519
2022-10-182,930.003,015.002,930.002,990.002,990.0097,866
2022-10-172,760.002,930.002,745.002,920.002,920.00108,728
2022-10-142,720.002,830.002,690.002,825.002,825.00167,219
2022-10-132,805.002,840.002,640.002,645.002,645.00179,229
2022-10-122,900.002,915.002,800.002,825.002,825.00156,294
2022-10-112,990.003,035.002,860.002,900.002,900.00169,582
2022-10-073,085.003,130.003,060.003,080.003,080.0098,652
2022-10-063,085.003,145.003,030.003,115.003,115.00171,716
2022-10-053,185.003,210.003,020.003,030.003,030.00329,490
2022-10-043,115.003,190.003,105.003,165.003,165.00385,456
2022-09-303,470.003,680.003,050.003,070.003,070.003,446,507
2022-09-293,105.003,250.003,040.003,040.003,040.00216,798
2022-09-283,270.003,320.003,050.003,065.003,065.00198,146
2022-09-273,175.003,345.003,175.003,290.003,290.00183,311
2022-09-263,450.003,465.003,185.003,220.003,220.00305,888
2022-09-233,630.003,695.003,470.003,480.003,480.00160,503
2022-09-223,680.003,710.003,565.003,650.003,650.00131,306
2022-09-213,725.003,805.003,690.003,725.003,725.0076,950
2022-09-203,725.003,815.003,715.003,795.003,795.0082,383
2022-09-193,880.003,920.003,710.003,715.003,715.00198,348
2022-09-163,970.004,000.003,870.003,880.003,880.00129,520
2022-09-153,975.004,075.003,955.003,970.003,970.00224,581
2022-09-143,860.003,980.003,825.003,950.003,950.00146,999
2022-09-133,875.004,230.003,850.003,990.003,990.00772,426
2022-09-083,910.003,940.003,770.003,795.003,795.00143,895
2022-09-073,945.004,045.003,865.003,890.003,890.00160,745
2022-09-063,815.004,055.003,815.003,985.003,985.00359,296
2022-09-053,975.004,005.003,805.003,820.003,820.00309,675
2022-09-024,215.004,480.004,000.004,000.004,000.004,101,638
2022-09-014,100.004,115.003,965.004,020.004,020.00148,370
2022-08-314,100.004,165.004,000.004,100.004,100.0096,755
2022-08-303,975.004,105.003,975.004,070.004,070.00100,570
2022-08-294,020.004,020.003,930.003,975.003,975.00104,831
2022-08-264,155.004,190.004,100.004,135.004,135.0095,252
2022-08-254,075.004,145.004,015.004,145.004,145.0098,916
2022-08-243,965.004,065.003,935.004,050.004,050.00103,138
2022-08-233,995.004,080.003,945.003,945.003,945.00155,548
2022-08-224,215.004,220.004,045.004,045.004,045.00216,766
2022-08-194,290.004,330.004,205.004,220.004,220.00137,445
2022-08-184,280.004,310.004,235.004,295.004,295.0099,361
← NewerPage 17 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.