See inside every stock. Pro
WatchlistPro
S&P 5007,663▼ 1.21%Nasdaq26,009▼ 2.60%Dow Jones52,868▲ 0.02%Nasdaq 10028,959▼ 2.90%VIX19.03▲ 14.09%US Dollar101.62▼ 0.16%Gold spot4,093▼ 0.80%WTI100.24▲ 0.77%
← 037030.KQ stock page

Powernet Technologies Corp. historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2025-10-282,920.002,935.002,865.002,875.002,875.00109,136
2025-10-272,945.002,980.002,915.002,930.002,930.00132,471
2025-10-242,925.002,960.002,865.002,920.002,920.00144,856
2025-10-232,955.002,980.002,900.002,900.002,900.00105,022
2025-10-222,975.003,000.002,800.002,975.002,975.00190,152
2025-10-212,970.003,160.002,945.002,975.002,975.00210,343
2025-10-202,910.002,995.002,910.002,975.002,975.0071,289
2025-10-173,030.003,035.002,900.002,910.002,910.00254,990
2025-10-163,090.003,120.003,025.003,050.003,050.00108,759
2025-10-152,980.003,095.002,980.003,090.003,090.00108,051
2025-10-143,040.003,090.002,950.002,970.002,970.00186,570
2025-10-133,010.003,040.002,960.003,025.003,025.00107,643
2025-10-103,075.003,095.002,960.003,070.003,070.00213,781
2025-10-023,070.003,115.003,070.003,075.003,075.0099,927
2025-10-013,070.003,130.003,010.003,070.003,070.0089,258
2025-09-303,185.003,265.003,070.003,070.003,070.00157,409
2025-09-293,230.003,380.003,185.003,185.003,185.00296,095
2025-09-263,310.003,310.003,075.003,170.003,170.00357,124
2025-09-253,300.003,320.003,240.003,275.003,275.00183,065
2025-09-243,330.003,335.003,260.003,300.003,300.00237,156
2025-09-233,350.003,410.003,300.003,350.003,350.00256,471
2025-09-223,375.003,400.003,325.003,350.003,350.00242,505
2025-09-193,455.003,455.003,365.003,375.003,375.00316,953
2025-09-183,160.003,615.003,160.003,450.003,450.002,718,572
2025-09-173,180.003,190.003,125.003,135.003,135.00146,830
2025-09-163,135.003,220.003,090.003,190.003,190.00402,912
2025-09-153,260.003,270.003,070.003,070.003,070.00589,892
2025-09-123,210.003,290.003,175.003,240.003,240.00145,642
2025-09-113,210.003,250.003,180.003,245.003,245.00258,599
2025-09-103,265.003,265.003,150.003,250.003,250.00223,248
2025-09-093,135.003,295.003,085.003,250.003,250.00826,908
2025-09-083,050.003,105.003,010.003,100.003,100.00200,317
2025-09-053,055.003,065.003,010.003,055.003,055.00116,802
2025-09-043,080.003,100.002,990.003,055.003,055.00334,234
2025-09-032,885.003,075.002,855.003,070.003,070.00527,571
2025-09-022,855.002,895.002,820.002,890.002,890.0095,922
2025-09-012,900.002,900.002,830.002,830.002,830.00133,316
2025-08-292,930.002,950.002,870.002,915.002,915.00128,823
2025-08-282,830.003,040.002,825.002,930.002,930.00592,672
2025-08-272,925.002,930.002,840.002,840.002,840.00155,964
2025-08-262,915.002,975.002,885.002,925.002,925.00147,161
2025-08-252,900.002,935.002,870.002,915.002,915.00121,925
2025-08-222,870.002,945.002,850.002,885.002,885.00266,505
2025-08-212,810.002,955.002,800.002,870.002,870.00546,339
2025-08-202,795.002,810.002,740.002,795.002,795.00217,091
2025-08-192,840.002,875.002,795.002,840.002,840.00266,152
2025-08-182,895.002,950.002,835.002,855.002,855.001,409,689
2025-08-142,805.002,835.002,740.002,765.002,765.00281,584
2025-08-132,820.002,825.002,765.002,805.002,805.00111,515
2025-08-122,745.002,825.002,740.002,820.002,820.00286,226
2025-08-112,740.002,765.002,675.002,765.002,765.00120,938
2025-08-082,725.002,765.002,710.002,740.002,740.00127,187
2025-08-072,735.002,750.002,705.002,725.002,725.0075,824
2025-08-062,735.002,750.002,690.002,740.002,740.0093,196
2025-08-052,665.002,780.002,665.002,740.002,740.00353,576
2025-08-042,630.002,690.002,505.002,660.002,660.00134,816
2025-08-012,650.002,795.002,560.002,600.002,600.001,203,877
2025-07-312,595.002,620.002,565.002,595.002,595.0056,007
2025-07-302,600.002,630.002,575.002,600.002,600.0040,738
2025-07-292,580.002,615.002,535.002,600.002,600.00186,213
← NewerPage 5 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.