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%WTI102.97▲ 3.52%
← 037030.KQ stock page

Powernet Technologies Corp. historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2025-01-312,360.002,365.002,300.002,335.002,335.0042,601
2025-01-242,325.002,360.002,310.002,335.002,335.0031,318
2025-01-232,360.002,370.002,300.002,310.002,310.0038,287
2025-01-222,345.002,375.002,335.002,370.002,370.0035,611
2025-01-212,385.002,385.002,330.002,355.002,355.0034,948
2025-01-202,380.002,390.002,300.002,385.002,385.0031,863
2025-01-172,315.002,380.002,315.002,365.002,365.0054,467
2025-01-162,295.002,320.002,285.002,320.002,320.0041,809
2025-01-152,320.002,320.002,255.002,255.002,255.0065,740
2025-01-142,295.002,320.002,280.002,320.002,320.0015,608
2025-01-132,290.002,315.002,290.002,295.002,295.0026,581
2025-01-102,315.002,325.002,290.002,320.002,320.0017,082
2025-01-092,330.002,330.002,285.002,300.002,300.0031,488
2025-01-082,315.002,330.002,275.002,320.002,320.0043,447
2025-01-072,330.002,360.002,300.002,315.002,315.0058,913
2025-01-062,315.002,405.002,315.002,345.002,345.00123,145
2025-01-032,280.002,335.002,260.002,315.002,315.0056,843
2025-01-022,280.002,340.002,265.002,280.002,280.0043,656
2024-12-302,175.002,305.002,160.002,280.002,280.0063,314
2024-12-272,270.002,285.002,200.002,220.002,220.0036,938
2024-12-262,300.002,315.002,270.002,270.002,270.0041,602
2024-12-242,260.002,325.002,215.002,300.002,300.0098,286
2024-12-232,230.002,260.002,210.002,260.002,260.0022,353
2024-12-202,245.002,260.002,195.002,230.002,230.0028,668
2024-12-192,300.002,305.002,245.002,260.002,260.0029,851
2024-12-182,320.002,325.002,265.002,310.002,310.0044,842
2024-12-172,300.002,325.002,270.002,320.002,320.0041,880
2024-12-162,290.002,325.002,270.002,300.002,300.0045,156
2024-12-132,260.002,290.002,240.002,290.002,290.0023,760
2024-12-122,245.002,305.002,220.002,260.002,260.0066,570
2024-12-112,100.002,240.002,100.002,215.002,215.0058,718
2024-12-101,950.002,130.001,950.002,100.002,100.0079,072
2024-12-092,150.002,150.002,005.002,015.002,015.0089,759
2024-12-062,170.002,215.002,075.002,160.002,160.0089,033
2024-12-052,240.002,240.002,190.002,200.002,200.0032,151
2024-12-042,205.002,245.002,170.002,240.002,240.0064,857
2024-12-032,225.002,270.002,210.002,255.002,255.0046,204
2024-12-022,300.002,300.002,190.002,210.002,210.0079,037
2024-11-292,320.002,335.002,255.002,300.002,300.0027,148
2024-11-282,330.002,365.002,305.002,320.002,320.0036,823
2024-11-272,370.002,380.002,330.002,330.002,330.0032,551
2024-11-262,370.002,385.002,350.002,355.002,355.0018,653
2024-11-252,350.002,390.002,350.002,370.002,370.0040,655
2024-11-222,420.002,420.002,350.002,350.002,350.0036,298
2024-11-212,405.002,420.002,365.002,420.002,420.0024,575
2024-11-202,420.002,420.002,365.002,410.002,410.0025,791
2024-11-192,420.002,430.002,300.002,420.002,420.0051,393
2024-11-182,350.002,420.002,265.002,420.002,420.00125,935
2024-11-152,175.002,360.002,175.002,340.002,340.00388,597
2024-11-142,205.002,255.002,055.002,090.002,090.0068,395
2024-11-132,250.002,290.002,160.002,210.002,210.0096,690
2024-11-122,425.002,425.002,285.002,310.002,310.00115,517
2024-11-112,530.002,530.002,315.002,425.002,425.0077,807
2024-11-082,475.002,530.002,470.002,530.002,530.0054,414
2024-11-072,530.002,540.002,415.002,475.002,475.0051,261
2024-11-062,560.002,560.002,480.002,535.002,535.0037,496
2024-11-052,535.002,555.002,530.002,555.002,555.0034,690
2024-11-042,515.002,540.002,510.002,530.002,530.0033,706
2024-11-012,510.002,540.002,490.002,515.002,515.0031,934
2024-10-312,430.002,525.002,420.002,520.002,520.0036,600
← NewerPage 8 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.