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 spot4,093▼ 0.80%WTI103.44▲ 3.99%
← 037030.KQ stock page

Powernet Technologies Corp. historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2025-07-292,580.002,615.002,535.002,600.002,600.00186,213
2025-07-282,650.002,650.002,590.002,600.002,600.0075,595
2025-07-252,640.002,675.002,620.002,650.002,650.0042,181
2025-07-242,670.002,700.002,635.002,650.002,650.0061,074
2025-07-232,690.002,690.002,630.002,685.002,685.0088,443
2025-07-222,675.002,725.002,665.002,690.002,690.00137,944
2025-07-212,695.002,740.002,695.002,700.002,700.00111,250
2025-07-182,700.002,700.002,660.002,685.002,685.0075,886
2025-07-172,710.002,715.002,665.002,700.002,700.00126,273
2025-07-162,735.002,735.002,660.002,710.002,710.00113,060
2025-07-152,815.002,815.002,610.002,710.002,710.001,066,334
2025-07-142,835.002,845.002,800.002,845.002,845.00120,129
2025-07-112,835.002,855.002,815.002,835.002,835.0089,739
2025-07-102,850.002,850.002,785.002,835.002,835.00164,294
2025-07-092,805.002,835.002,785.002,830.002,830.0092,771
2025-07-082,730.002,855.002,720.002,805.002,805.00319,701
2025-07-072,740.002,780.002,705.002,760.002,760.00155,299
2025-07-042,790.002,800.002,710.002,740.002,740.00176,810
2025-07-032,780.002,810.002,750.002,790.002,790.00112,054
2025-07-022,795.002,825.002,725.002,780.002,780.00267,411
2025-07-012,700.002,815.002,700.002,795.002,795.00368,176
2025-06-302,755.002,780.002,685.002,700.002,700.00160,618
2025-06-272,820.002,820.002,735.002,755.002,755.00177,938
2025-06-262,745.002,815.002,690.002,795.002,795.00186,639
2025-06-252,755.002,770.002,705.002,745.002,745.00166,366
2025-06-242,745.002,780.002,715.002,755.002,755.00275,162
2025-06-232,770.002,770.002,670.002,745.002,745.00247,404
2025-06-202,685.002,780.002,630.002,745.002,745.00346,478
2025-06-192,705.002,730.002,675.002,680.002,680.00199,511
2025-06-182,685.002,715.002,660.002,705.002,705.00152,109
2025-06-172,650.002,695.002,620.002,685.002,685.00213,870
2025-06-162,580.002,660.002,540.002,635.002,635.00190,348
2025-06-132,680.002,680.002,570.002,580.002,580.00358,984
2025-06-122,685.002,705.002,635.002,685.002,685.00213,296
2025-06-112,610.002,705.002,610.002,690.002,690.00283,934
2025-06-102,635.002,730.002,600.002,610.002,610.00231,775
2025-06-092,650.002,670.002,615.002,630.002,630.00327,945
2025-06-052,685.002,715.002,615.002,655.002,655.00411,743
2025-06-042,820.002,900.002,665.002,665.002,665.002,224,702
2025-06-022,655.002,700.002,580.002,655.002,655.00783,454
2025-05-302,630.002,755.002,575.002,605.002,605.001,739,062
2025-05-292,665.002,685.002,545.002,635.002,635.001,686,254
2025-05-282,445.002,880.002,395.002,685.002,685.0014,177,610
2025-05-272,340.002,340.002,300.002,335.002,335.0045,154
2025-05-262,365.002,365.002,310.002,340.002,340.0068,763
2025-05-232,300.002,380.002,290.002,365.002,365.00119,440
2025-05-222,285.002,310.002,260.002,300.002,300.0059,455
2025-05-212,250.002,320.002,250.002,285.002,285.0067,507
2025-05-202,265.002,295.002,235.002,245.002,245.0054,828
2025-05-192,250.002,295.002,230.002,265.002,265.0079,312
2025-05-162,330.002,330.002,245.002,270.002,270.00214,151
2025-05-152,285.002,360.002,260.002,340.002,340.00136,307
2025-05-142,235.002,285.002,225.002,280.002,280.0091,657
2025-05-132,230.002,255.002,215.002,230.002,230.0054,024
2025-05-122,185.002,230.002,185.002,225.002,225.0041,974
2025-05-092,180.002,195.002,170.002,185.002,185.0045,414
2025-05-082,135.002,200.002,135.002,170.002,170.0056,237
2025-05-072,145.002,175.002,135.002,145.002,145.0044,228
2025-05-022,180.002,230.002,145.002,145.002,145.0092,645
2025-04-302,220.002,220.002,150.002,180.002,180.0057,394
← NewerPage 6 of 21 · 1,230 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.