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
2022-08-174,350.004,380.004,150.004,310.004,310.00278,457
2022-08-164,500.004,500.004,360.004,380.004,380.00290,327
2022-08-124,440.004,535.004,440.004,465.004,465.00415,760
2022-08-114,385.004,580.004,385.004,440.004,440.001,575,036
2022-08-104,360.004,465.004,350.004,370.004,370.00375,401
2022-08-094,400.004,465.004,330.004,430.004,430.00322,781
2022-08-084,295.004,505.004,295.004,430.004,430.001,209,786
2022-08-054,350.004,410.004,290.004,305.004,305.00429,013
2022-08-044,395.004,510.004,330.004,370.004,370.001,164,473
2022-08-034,250.004,745.004,105.004,360.004,360.009,322,752
2022-08-024,050.004,120.004,040.004,045.004,045.00138,847
2022-08-014,070.004,155.004,055.004,080.004,080.00193,051
2022-07-294,100.004,350.004,055.004,070.004,070.001,478,905
2022-07-284,070.004,080.004,015.004,015.004,015.00100,255
2022-07-273,965.004,130.003,950.004,035.004,035.00325,154
2022-07-263,970.004,005.003,945.003,965.003,965.0093,375
2022-07-253,910.004,015.003,880.003,945.003,945.00187,480
2022-07-223,955.004,035.003,885.003,915.003,915.00313,790
2022-07-214,015.004,015.003,910.003,935.003,935.00260,452
2022-07-203,900.004,070.003,860.004,025.004,025.00546,646
2022-07-193,710.004,080.003,710.003,890.003,890.00792,840
2022-07-183,690.003,760.003,660.003,760.003,760.0083,340
2022-07-153,655.003,700.003,580.003,625.003,625.0046,718
2022-07-143,585.003,695.003,580.003,660.003,660.0064,906
2022-07-133,580.003,645.003,535.003,625.003,625.0072,090
2022-07-123,720.003,720.003,585.003,600.003,600.0084,032
2022-07-113,820.003,825.003,710.003,755.003,755.0074,598
2022-07-083,745.003,825.003,745.003,765.003,765.00120,407
2022-07-073,680.003,730.003,665.003,710.003,710.0049,031
2022-07-063,700.003,725.003,610.003,665.003,665.0088,219
2022-07-053,590.003,685.003,530.003,670.003,670.00100,998
2022-07-043,615.003,675.003,455.003,500.003,500.00129,781
2022-07-013,780.003,855.003,595.003,620.003,620.00148,475
2022-06-303,930.003,950.003,735.003,790.003,790.00142,511
2022-06-293,775.003,945.003,775.003,945.003,945.0093,102
2022-06-283,885.003,925.003,835.003,900.003,900.00111,988
2022-06-273,710.003,895.003,710.003,885.003,885.00285,237
2022-06-243,480.003,695.003,460.003,670.003,670.00397,495
2022-06-233,860.003,880.003,475.003,480.003,480.00564,043
2022-06-224,150.004,250.003,810.003,865.003,865.00367,477
2022-06-214,010.004,280.003,985.004,165.004,165.00255,250
2022-06-204,310.004,345.004,000.004,030.004,030.00341,168
2022-06-174,255.004,375.004,185.004,330.004,330.00200,137
2022-06-164,300.004,720.004,300.004,325.004,325.001,029,595
2022-06-154,335.004,470.004,210.004,225.004,225.00407,572
2022-06-144,320.004,555.004,315.004,460.004,460.00274,533
2022-06-134,725.004,730.004,470.004,470.004,470.00258,347
2022-06-104,815.004,870.004,760.004,760.004,760.00154,431
2022-06-094,920.004,990.004,790.004,830.004,830.00337,049
2022-06-085,040.005,090.004,925.004,940.004,940.00345,285
2022-06-075,080.005,150.004,990.005,000.005,000.00420,845
2022-06-035,050.005,340.005,010.005,080.005,080.004,148,392
2022-06-025,030.005,080.004,990.005,000.005,000.00166,516
2022-05-314,925.005,140.004,920.005,070.005,070.00573,444
2022-05-304,980.004,980.004,895.004,910.004,910.00131,307
2022-05-274,920.005,200.004,895.004,895.004,895.00958,312
2022-05-264,880.005,030.004,880.004,900.004,900.00314,572
2022-05-254,910.004,925.004,820.004,865.004,865.00127,906
2022-05-244,975.005,040.004,890.004,910.004,910.00257,103
2022-05-234,995.005,100.004,940.004,950.004,950.00472,488
← NewerPage 18 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.