Powernet Technologies Corp. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-24 | 5,950.00 | 6,010.00 | 5,810.00 | 5,940.00 | 5,940.00 | 694,769 |
| 2021-11-23 | 5,730.00 | 6,380.00 | 5,660.00 | 5,960.00 | 5,960.00 | 5,554,003 |
| 2021-11-22 | 6,010.00 | 6,010.00 | 5,660.00 | 5,720.00 | 5,720.00 | 1,078,573 |
| 2021-11-19 | 6,200.00 | 6,210.00 | 6,000.00 | 6,030.00 | 6,030.00 | 1,006,017 |
| 2021-11-18 | 6,070.00 | 6,600.00 | 5,870.00 | 6,250.00 | 6,250.00 | 8,232,587 |
| 2021-11-17 | 6,090.00 | 6,090.00 | 5,900.00 | 6,040.00 | 6,040.00 | 709,335 |
| 2021-11-16 | 6,100.00 | 6,180.00 | 5,950.00 | 6,000.00 | 6,000.00 | 1,175,490 |
| 2021-11-15 | 5,910.00 | 6,120.00 | 5,850.00 | 6,110.00 | 6,110.00 | 837,658 |
| 2021-11-12 | 5,770.00 | 6,040.00 | 5,760.00 | 5,960.00 | 5,960.00 | 1,329,912 |
| 2021-11-11 | 6,030.00 | 6,210.00 | 5,760.00 | 5,760.00 | 5,760.00 | 1,804,142 |
| 2021-11-10 | 6,130.00 | 6,270.00 | 5,980.00 | 6,000.00 | 6,000.00 | 1,221,323 |
| 2021-11-09 | 6,270.00 | 6,360.00 | 6,060.00 | 6,260.00 | 6,260.00 | 2,116,927 |
| 2021-11-08 | 6,300.00 | 6,450.00 | 6,300.00 | 6,360.00 | 6,360.00 | 1,502,987 |
| 2021-11-05 | 6,640.00 | 6,690.00 | 6,300.00 | 6,360.00 | 6,360.00 | 2,656,732 |
| 2021-11-04 | 7,090.00 | 7,150.00 | 6,660.00 | 6,740.00 | 6,740.00 | 3,391,017 |
| 2021-11-03 | 7,070.00 | 7,270.00 | 7,020.00 | 7,130.00 | 7,130.00 | 3,778,405 |
| 2021-11-02 | 7,260.00 | 7,340.00 | 7,040.00 | 7,110.00 | 7,110.00 | 3,505,672 |
| 2021-11-01 | 7,420.00 | 7,480.00 | 7,100.00 | 7,280.00 | 7,280.00 | 4,300,751 |
| 2021-10-29 | 7,560.00 | 7,690.00 | 7,340.00 | 7,480.00 | 7,480.00 | 10,216,740 |
| 2021-10-28 | 6,700.00 | 8,050.00 | 6,590.00 | 7,590.00 | 7,590.00 | 78,759,367 |
| 2021-10-27 | 6,470.00 | 6,500.00 | 6,170.00 | 6,400.00 | 6,400.00 | 4,680,053 |
| 2021-10-26 | 7,140.00 | 7,190.00 | 6,460.00 | 6,530.00 | 6,530.00 | 11,494,220 |
| 2021-10-25 | 6,590.00 | 6,990.00 | 6,410.00 | 6,690.00 | 6,690.00 | 30,270,670 |
| 2021-10-22 | 6,510.00 | 6,920.00 | 6,070.00 | 6,220.00 | 6,220.00 | 20,416,080 |
| 2021-10-21 | 5,260.00 | 6,660.00 | 5,170.00 | 6,130.00 | 6,130.00 | 45,222,238 |
| 2021-10-20 | 5,230.00 | 5,290.00 | 5,170.00 | 5,240.00 | 5,240.00 | 396,878 |
| 2021-10-19 | 5,120.00 | 5,250.00 | 5,060.00 | 5,220.00 | 5,220.00 | 514,023 |
| 2021-10-18 | 5,110.00 | 5,170.00 | 5,050.00 | 5,090.00 | 5,090.00 | 315,725 |
| 2021-10-15 | 5,250.00 | 5,300.00 | 5,090.00 | 5,110.00 | 5,110.00 | 415,164 |
| 2021-10-14 | 5,150.00 | 5,270.00 | 5,100.00 | 5,250.00 | 5,250.00 | 893,992 |
← NewerPage 21 of 21 · 1,230 trading days
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.