Powernet Technologies Corp. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-20 | 4,745.00 | 4,930.00 | 4,745.00 | 4,890.00 | 4,890.00 | 377,953 |
| 2022-05-19 | 4,620.00 | 4,810.00 | 4,605.00 | 4,740.00 | 4,740.00 | 170,659 |
| 2022-05-18 | 4,780.00 | 4,825.00 | 4,730.00 | 4,760.00 | 4,760.00 | 149,498 |
| 2022-05-17 | 4,655.00 | 4,745.00 | 4,645.00 | 4,725.00 | 4,725.00 | 153,294 |
| 2022-05-16 | 4,760.00 | 4,835.00 | 4,685.00 | 4,700.00 | 4,700.00 | 168,330 |
| 2022-05-13 | 4,630.00 | 4,800.00 | 4,630.00 | 4,715.00 | 4,715.00 | 235,525 |
| 2022-05-12 | 4,720.00 | 5,160.00 | 4,610.00 | 4,670.00 | 4,670.00 | 2,568,826 |
| 2022-05-11 | 4,665.00 | 4,780.00 | 4,665.00 | 4,740.00 | 4,740.00 | 104,584 |
| 2022-05-10 | 4,715.00 | 4,775.00 | 4,550.00 | 4,730.00 | 4,730.00 | 273,871 |
| 2022-05-09 | 4,775.00 | 5,060.00 | 4,715.00 | 4,755.00 | 4,755.00 | 399,855 |
| 2022-05-06 | 4,890.00 | 4,915.00 | 4,830.00 | 4,840.00 | 4,840.00 | 165,256 |
| 2022-05-04 | 4,930.00 | 5,060.00 | 4,895.00 | 4,945.00 | 4,945.00 | 198,834 |
| 2022-05-03 | 4,880.00 | 4,970.00 | 4,875.00 | 4,905.00 | 4,905.00 | 119,420 |
| 2022-05-02 | 4,830.00 | 4,940.00 | 4,830.00 | 4,910.00 | 4,910.00 | 139,679 |
| 2022-04-29 | 4,910.00 | 5,040.00 | 4,900.00 | 4,945.00 | 4,945.00 | 228,866 |
| 2022-04-28 | 5,190.00 | 5,200.00 | 4,815.00 | 4,900.00 | 4,900.00 | 446,315 |
| 2022-04-27 | 5,020.00 | 5,180.00 | 5,020.00 | 5,120.00 | 5,120.00 | 200,315 |
| 2022-04-26 | 5,060.00 | 5,230.00 | 5,060.00 | 5,200.00 | 5,200.00 | 232,443 |
| 2022-04-25 | 5,160.00 | 5,190.00 | 5,050.00 | 5,050.00 | 5,050.00 | 300,180 |
| 2022-04-22 | 5,320.00 | 5,370.00 | 5,240.00 | 5,250.00 | 5,250.00 | 347,599 |
| 2022-04-21 | 5,220.00 | 5,460.00 | 5,220.00 | 5,310.00 | 5,310.00 | 723,743 |
| 2022-04-20 | 5,190.00 | 5,490.00 | 5,160.00 | 5,260.00 | 5,260.00 | 987,821 |
| 2022-04-19 | 5,140.00 | 5,180.00 | 5,080.00 | 5,170.00 | 5,170.00 | 147,854 |
| 2022-04-18 | 5,120.00 | 5,180.00 | 5,090.00 | 5,120.00 | 5,120.00 | 115,362 |
| 2022-04-15 | 5,120.00 | 5,160.00 | 5,050.00 | 5,100.00 | 5,100.00 | 129,236 |
| 2022-04-14 | 5,100.00 | 5,160.00 | 5,080.00 | 5,120.00 | 5,120.00 | 102,048 |
| 2022-04-13 | 5,030.00 | 5,150.00 | 5,010.00 | 5,100.00 | 5,100.00 | 114,793 |
| 2022-04-12 | 5,170.00 | 5,200.00 | 5,010.00 | 5,030.00 | 5,030.00 | 244,444 |
| 2022-04-11 | 5,260.00 | 5,450.00 | 5,160.00 | 5,170.00 | 5,170.00 | 341,209 |
| 2022-04-08 | 5,180.00 | 5,270.00 | 5,130.00 | 5,230.00 | 5,230.00 | 175,400 |
| 2022-04-07 | 5,260.00 | 5,290.00 | 5,150.00 | 5,180.00 | 5,180.00 | 219,167 |
| 2022-04-06 | 5,340.00 | 5,410.00 | 5,300.00 | 5,300.00 | 5,300.00 | 248,227 |
| 2022-04-05 | 5,410.00 | 5,550.00 | 5,370.00 | 5,400.00 | 5,400.00 | 631,555 |
| 2022-04-04 | 5,310.00 | 5,470.00 | 5,310.00 | 5,410.00 | 5,410.00 | 506,439 |
| 2022-04-01 | 5,280.00 | 5,650.00 | 5,250.00 | 5,300.00 | 5,300.00 | 4,080,832 |
| 2022-03-31 | 5,120.00 | 5,320.00 | 5,120.00 | 5,250.00 | 5,250.00 | 266,821 |
| 2022-03-30 | 5,230.00 | 5,270.00 | 5,160.00 | 5,190.00 | 5,190.00 | 152,178 |
| 2022-03-29 | 5,310.00 | 5,310.00 | 5,190.00 | 5,190.00 | 5,190.00 | 193,313 |
| 2022-03-28 | 5,350.00 | 5,370.00 | 5,210.00 | 5,210.00 | 5,210.00 | 261,616 |
| 2022-03-25 | 5,390.00 | 5,420.00 | 5,320.00 | 5,330.00 | 5,330.00 | 369,403 |
| 2022-03-24 | 5,440.00 | 5,450.00 | 5,300.00 | 5,350.00 | 5,350.00 | 336,560 |
| 2022-03-23 | 5,380.00 | 5,490.00 | 5,310.00 | 5,420.00 | 5,420.00 | 760,033 |
| 2022-03-22 | 5,390.00 | 5,460.00 | 5,310.00 | 5,310.00 | 5,310.00 | 393,823 |
| 2022-03-21 | 5,340.00 | 5,490.00 | 5,310.00 | 5,360.00 | 5,360.00 | 537,063 |
| 2022-03-18 | 5,270.00 | 5,650.00 | 5,230.00 | 5,310.00 | 5,310.00 | 2,751,339 |
| 2022-03-17 | 5,300.00 | 5,340.00 | 5,220.00 | 5,270.00 | 5,270.00 | 423,374 |
| 2022-03-16 | 5,300.00 | 5,500.00 | 5,200.00 | 5,210.00 | 5,210.00 | 1,736,320 |
| 2022-03-15 | 5,340.00 | 5,440.00 | 5,160.00 | 5,240.00 | 5,240.00 | 698,341 |
| 2022-03-14 | 5,200.00 | 5,620.00 | 5,160.00 | 5,450.00 | 5,450.00 | 4,845,652 |
| 2022-03-11 | 5,240.00 | 5,270.00 | 5,110.00 | 5,160.00 | 5,160.00 | 794,830 |
| 2022-03-10 | 4,960.00 | 5,350.00 | 4,955.00 | 5,290.00 | 5,290.00 | 2,776,757 |
| 2022-03-08 | 5,070.00 | 5,500.00 | 4,815.00 | 4,870.00 | 4,870.00 | 823,940 |
| 2022-03-07 | 4,830.00 | 4,930.00 | 4,800.00 | 4,835.00 | 4,835.00 | 303,618 |
| 2022-03-04 | 5,050.00 | 5,160.00 | 4,945.00 | 4,945.00 | 4,945.00 | 788,683 |
| 2022-03-03 | 5,300.00 | 5,310.00 | 5,020.00 | 5,060.00 | 5,060.00 | 1,363,503 |
| 2022-03-02 | 4,550.00 | 5,220.00 | 4,545.00 | 5,220.00 | 5,220.00 | 2,151,199 |
| 2022-02-28 | 4,515.00 | 4,615.00 | 4,490.00 | 4,580.00 | 4,580.00 | 131,295 |
| 2022-02-25 | 4,560.00 | 4,610.00 | 4,450.00 | 4,515.00 | 4,515.00 | 234,894 |
| 2022-02-24 | 4,690.00 | 4,690.00 | 4,435.00 | 4,450.00 | 4,450.00 | 362,522 |
| 2022-02-23 | 4,620.00 | 4,835.00 | 4,615.00 | 4,690.00 | 4,690.00 | 249,854 |
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.