Powernet Technologies Corp. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-02-22 | 4,560.00 | 4,700.00 | 4,560.00 | 4,620.00 | 4,620.00 | 173,552 |
| 2022-02-21 | 4,640.00 | 4,735.00 | 4,585.00 | 4,735.00 | 4,735.00 | 159,102 |
| 2022-02-18 | 4,510.00 | 4,715.00 | 4,510.00 | 4,680.00 | 4,680.00 | 207,371 |
| 2022-02-17 | 4,675.00 | 4,790.00 | 4,520.00 | 4,620.00 | 4,620.00 | 475,276 |
| 2022-02-16 | 4,510.00 | 4,675.00 | 4,510.00 | 4,660.00 | 4,660.00 | 372,158 |
| 2022-02-15 | 4,455.00 | 4,590.00 | 4,375.00 | 4,400.00 | 4,400.00 | 399,571 |
| 2022-02-14 | 4,615.00 | 4,690.00 | 4,465.00 | 4,490.00 | 4,490.00 | 467,866 |
| 2022-02-11 | 4,850.00 | 4,880.00 | 4,730.00 | 4,750.00 | 4,750.00 | 329,632 |
| 2022-02-10 | 5,070.00 | 5,070.00 | 4,890.00 | 4,910.00 | 4,910.00 | 360,770 |
| 2022-02-09 | 5,010.00 | 5,120.00 | 4,990.00 | 5,000.00 | 5,000.00 | 268,532 |
| 2022-02-08 | 5,100.00 | 5,150.00 | 4,705.00 | 5,020.00 | 5,020.00 | 552,342 |
| 2022-02-07 | 5,130.00 | 5,180.00 | 4,985.00 | 5,130.00 | 5,130.00 | 549,769 |
| 2022-02-04 | 5,070.00 | 5,180.00 | 5,020.00 | 5,140.00 | 5,140.00 | 1,029,217 |
| 2022-02-03 | 4,600.00 | 5,590.00 | 4,595.00 | 5,120.00 | 5,120.00 | 14,440,180 |
| 2022-01-28 | 4,450.00 | 4,585.00 | 4,320.00 | 4,530.00 | 4,530.00 | 537,601 |
| 2022-01-27 | 4,750.00 | 4,855.00 | 4,410.00 | 4,450.00 | 4,450.00 | 632,161 |
| 2022-01-26 | 4,750.00 | 4,885.00 | 4,705.00 | 4,720.00 | 4,720.00 | 631,995 |
| 2022-01-25 | 5,220.00 | 5,240.00 | 4,735.00 | 4,750.00 | 4,750.00 | 1,224,324 |
| 2022-01-24 | 5,490.00 | 5,570.00 | 5,180.00 | 5,180.00 | 5,180.00 | 1,332,377 |
| 2022-01-21 | 5,800.00 | 5,880.00 | 5,550.00 | 5,610.00 | 5,610.00 | 1,549,946 |
| 2022-01-20 | 5,930.00 | 5,980.00 | 5,580.00 | 5,800.00 | 5,800.00 | 2,090,051 |
| 2022-01-19 | 5,880.00 | 6,260.00 | 5,800.00 | 5,990.00 | 5,990.00 | 5,782,675 |
| 2022-01-18 | 5,430.00 | 6,480.00 | 5,370.00 | 5,940.00 | 5,940.00 | 22,052,820 |
| 2022-01-17 | 5,660.00 | 5,740.00 | 5,420.00 | 5,430.00 | 5,430.00 | 438,295 |
| 2022-01-14 | 5,630.00 | 5,740.00 | 5,540.00 | 5,650.00 | 5,650.00 | 689,394 |
| 2022-01-13 | 5,340.00 | 5,920.00 | 5,300.00 | 5,650.00 | 5,650.00 | 3,918,387 |
| 2022-01-12 | 5,250.00 | 5,340.00 | 5,240.00 | 5,340.00 | 5,340.00 | 189,880 |
| 2022-01-11 | 5,450.00 | 5,480.00 | 5,180.00 | 5,210.00 | 5,210.00 | 337,209 |
| 2022-01-10 | 5,540.00 | 5,560.00 | 5,410.00 | 5,450.00 | 5,450.00 | 250,736 |
| 2022-01-07 | 5,360.00 | 5,700.00 | 5,360.00 | 5,510.00 | 5,510.00 | 830,817 |
| 2022-01-06 | 5,370.00 | 5,490.00 | 5,320.00 | 5,330.00 | 5,330.00 | 296,873 |
| 2022-01-05 | 5,620.00 | 5,630.00 | 5,470.00 | 5,470.00 | 5,470.00 | 387,799 |
| 2022-01-04 | 5,730.00 | 5,800.00 | 5,570.00 | 5,620.00 | 5,620.00 | 878,752 |
| 2022-01-03 | 5,530.00 | 5,630.00 | 5,490.00 | 5,600.00 | 5,600.00 | 285,741 |
| 2021-12-30 | 5,540.00 | 5,600.00 | 5,480.00 | 5,560.00 | 5,560.00 | 471,973 |
| 2021-12-29 | 5,450.00 | 5,550.00 | 5,430.00 | 5,540.00 | 5,540.00 | 493,433 |
| 2021-12-28 | 5,480.00 | 5,480.00 | 5,350.00 | 5,440.00 | 5,440.00 | 402,584 |
| 2021-12-27 | 5,410.00 | 5,660.00 | 5,390.00 | 5,430.00 | 5,430.00 | 1,141,045 |
| 2021-12-24 | 5,510.00 | 5,580.00 | 5,350.00 | 5,410.00 | 5,410.00 | 631,437 |
| 2021-12-23 | 5,420.00 | 5,560.00 | 5,330.00 | 5,410.00 | 5,410.00 | 619,379 |
| 2021-12-22 | 5,250.00 | 5,410.00 | 5,220.00 | 5,340.00 | 5,340.00 | 320,606 |
| 2021-12-21 | 5,180.00 | 5,300.00 | 5,100.00 | 5,240.00 | 5,240.00 | 277,339 |
| 2021-12-20 | 5,310.00 | 5,370.00 | 5,170.00 | 5,220.00 | 5,220.00 | 280,219 |
| 2021-12-17 | 5,320.00 | 5,360.00 | 5,270.00 | 5,340.00 | 5,340.00 | 266,877 |
| 2021-12-16 | 5,350.00 | 5,470.00 | 5,320.00 | 5,370.00 | 5,370.00 | 308,266 |
| 2021-12-15 | 5,340.00 | 5,370.00 | 5,230.00 | 5,300.00 | 5,300.00 | 216,345 |
| 2021-12-14 | 5,370.00 | 5,430.00 | 5,250.00 | 5,340.00 | 5,340.00 | 386,769 |
| 2021-12-13 | 5,420.00 | 5,500.00 | 5,330.00 | 5,450.00 | 5,450.00 | 286,880 |
| 2021-12-10 | 5,450.00 | 5,750.00 | 5,390.00 | 5,400.00 | 5,400.00 | 1,075,315 |
| 2021-12-09 | 5,430.00 | 5,540.00 | 5,390.00 | 5,490.00 | 5,490.00 | 443,509 |
| 2021-12-08 | 5,470.00 | 5,520.00 | 5,350.00 | 5,400.00 | 5,400.00 | 390,583 |
| 2021-12-07 | 5,390.00 | 5,460.00 | 5,320.00 | 5,430.00 | 5,430.00 | 416,141 |
| 2021-12-06 | 5,270.00 | 5,530.00 | 5,240.00 | 5,380.00 | 5,380.00 | 695,998 |
| 2021-12-03 | 5,310.00 | 5,420.00 | 5,230.00 | 5,360.00 | 5,360.00 | 454,399 |
| 2021-12-02 | 5,210.00 | 5,350.00 | 5,140.00 | 5,290.00 | 5,290.00 | 502,790 |
| 2021-12-01 | 5,000.00 | 5,340.00 | 4,905.00 | 5,280.00 | 5,280.00 | 1,574,329 |
| 2021-11-30 | 5,400.00 | 5,490.00 | 4,995.00 | 5,010.00 | 5,010.00 | 835,816 |
| 2021-11-29 | 5,250.00 | 5,530.00 | 5,240.00 | 5,360.00 | 5,360.00 | 668,111 |
| 2021-11-26 | 5,790.00 | 5,860.00 | 5,500.00 | 5,590.00 | 5,590.00 | 724,512 |
| 2021-11-25 | 5,940.00 | 6,000.00 | 5,790.00 | 5,800.00 | 5,800.00 | 475,878 |
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.