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
2025-04-282,200.002,205.002,155.002,165.002,165.0072,639
2025-04-252,195.002,205.002,180.002,190.002,190.0049,825
2025-04-242,190.002,210.002,170.002,185.002,185.0059,434
2025-04-232,150.002,190.002,150.002,170.002,170.0060,944
2025-04-222,140.002,160.002,130.002,135.002,135.0065,001
2025-04-212,155.002,170.002,125.002,140.002,140.0042,279
2025-04-182,145.002,165.002,120.002,160.002,160.0051,519
2025-04-172,130.002,155.002,130.002,145.002,145.0027,605
2025-04-162,185.002,200.002,130.002,130.002,130.0049,886
2025-04-152,185.002,190.002,130.002,165.002,165.0067,273
2025-04-142,145.002,220.002,135.002,180.002,180.00128,292
2025-04-112,055.002,110.002,030.002,085.002,085.0032,237
2025-04-101,986.002,075.001,984.002,055.002,055.0061,262
2025-04-092,000.002,025.001,927.001,941.001,941.0079,030
2025-04-082,010.002,065.002,000.002,005.002,005.0058,170
2025-04-072,110.002,110.001,997.001,998.001,998.00126,926
2025-04-042,080.002,130.002,055.002,130.002,130.0077,211
2025-04-032,100.002,125.002,055.002,105.002,105.0058,811
2025-04-022,145.002,170.002,110.002,140.002,140.0049,102
2025-04-012,110.002,160.002,085.002,150.002,150.00122,858
2025-03-312,180.002,180.002,075.002,095.002,095.00137,791
2025-03-282,275.002,280.002,185.002,185.002,185.0085,905
2025-03-272,300.002,325.002,260.002,275.002,275.0044,491
2025-03-262,290.002,335.002,280.002,290.002,290.0051,444
2025-03-252,335.002,365.002,275.002,285.002,285.0049,153
2025-03-242,350.002,355.002,310.002,345.002,345.0051,697
2025-03-212,375.002,390.002,320.002,350.002,350.0058,629
2025-03-202,385.002,405.002,365.002,375.002,375.0039,918
2025-03-192,380.002,405.002,335.002,395.002,395.0073,303
2025-03-182,430.002,460.002,385.002,385.002,385.0095,153
2025-03-172,445.002,470.002,415.002,430.002,430.0097,889
2025-03-142,410.002,460.002,400.002,440.002,440.0058,486
2025-03-132,505.002,530.002,410.002,430.002,430.00137,921
2025-03-122,540.002,565.002,465.002,510.002,510.00400,139
2025-03-112,460.002,655.002,455.002,655.002,655.00263,915
2025-03-102,470.002,535.002,450.002,490.002,490.0057,752
2025-03-072,425.002,520.002,405.002,475.002,475.0050,098
2025-03-062,500.002,515.002,415.002,435.002,435.0059,446
2025-03-052,415.002,525.002,415.002,500.002,500.0071,192
2025-03-042,510.002,525.002,400.002,460.002,460.0060,990
2025-02-282,535.002,610.002,510.002,510.002,510.00109,566
2025-02-272,520.002,605.002,510.002,585.002,585.00135,623
2025-02-262,495.002,540.002,495.002,525.002,525.0039,178
2025-02-252,505.002,530.002,470.002,490.002,490.0058,168
2025-02-242,410.002,670.002,410.002,505.002,505.00459,534
2025-02-212,450.002,540.002,410.002,530.002,530.00104,572
2025-02-202,490.002,495.002,445.002,445.002,445.0046,293
2025-02-192,510.002,510.002,485.002,490.002,490.0084,136
2025-02-182,485.002,510.002,455.002,485.002,485.0074,710
2025-02-172,470.002,510.002,445.002,480.002,480.0062,871
2025-02-142,380.002,505.002,380.002,495.002,495.00182,751
2025-02-132,335.002,410.002,325.002,380.002,380.0093,991
2025-02-122,335.002,340.002,305.002,320.002,320.0033,991
2025-02-112,310.002,335.002,290.002,335.002,335.0053,227
2025-02-102,300.002,320.002,250.002,320.002,320.0037,933
2025-02-072,280.002,300.002,255.002,300.002,300.0040,085
2025-02-062,280.002,290.002,255.002,285.002,285.0039,767
2025-02-052,240.002,275.002,240.002,270.002,270.0052,011
2025-02-042,230.002,260.002,225.002,230.002,230.0077,272
2025-02-032,310.002,310.002,200.002,230.002,230.0073,615
← NewerPage 7 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.