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 spot4,012▼ 0.30%WTI103.27▲ 3.82%
← 037030.KQ stock page

Powernet Technologies Corp. historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2024-10-312,430.002,525.002,420.002,520.002,520.0036,600
2024-10-302,450.002,470.002,410.002,445.002,445.0027,722
2024-10-292,470.002,470.002,435.002,445.002,445.008,152
2024-10-282,410.002,470.002,410.002,470.002,470.0025,533
2024-10-252,475.002,500.002,395.002,440.002,440.0052,629
2024-10-242,470.002,480.002,430.002,475.002,475.0026,967
2024-10-232,410.002,475.002,410.002,470.002,470.0026,208
2024-10-222,385.002,425.002,335.002,425.002,425.0023,735
2024-10-212,435.002,460.002,390.002,390.002,390.0024,964
2024-10-182,510.002,515.002,445.002,460.002,460.0030,951
2024-10-172,520.002,520.002,495.002,515.002,515.0022,035
2024-10-162,530.002,530.002,500.002,520.002,520.0034,482
2024-10-152,520.002,535.002,505.002,530.002,530.0029,680
2024-10-142,515.002,525.002,500.002,520.002,520.0023,540
2024-10-112,550.002,550.002,515.002,515.002,515.0015,824
2024-10-102,550.002,555.002,505.002,555.002,555.0033,726
2024-10-082,540.002,550.002,520.002,550.002,550.0025,952
2024-10-072,495.002,560.002,495.002,545.002,545.0046,849
2024-10-042,505.002,515.002,480.002,490.002,490.0023,484
2024-10-022,550.002,555.002,505.002,505.002,505.0044,586
2024-09-302,555.002,565.002,525.002,555.002,555.0053,585
2024-09-272,510.002,590.002,495.002,560.002,560.0078,471
2024-09-262,480.002,510.002,440.002,510.002,510.0044,357
2024-09-252,455.002,500.002,440.002,485.002,485.0078,513
2024-09-242,440.002,450.002,370.002,435.002,435.0052,419
2024-09-232,400.002,455.002,380.002,445.002,445.0029,685
2024-09-202,420.002,435.002,400.002,400.002,400.0023,107
2024-09-192,420.002,445.002,375.002,435.002,435.0021,042
2024-09-132,360.002,445.002,335.002,445.002,445.0035,558
2024-09-122,290.002,360.002,290.002,360.002,360.0021,725
2024-09-112,235.002,290.002,230.002,265.002,265.0016,401
2024-09-102,290.002,305.002,240.002,240.002,240.0019,856
2024-09-092,200.002,310.002,200.002,285.002,285.0028,285
2024-09-062,410.002,410.002,290.002,290.002,290.0054,398
2024-09-052,425.002,455.002,335.002,410.002,410.0040,950
2024-09-042,400.002,455.002,375.002,435.002,435.0034,519
2024-09-032,465.002,505.002,465.002,480.002,480.0036,752
2024-09-022,515.002,515.002,465.002,495.002,495.0037,982
2024-08-302,450.002,515.002,450.002,515.002,515.0027,139
2024-08-292,440.002,500.002,425.002,465.002,465.0027,366
2024-08-282,455.002,485.002,450.002,465.002,465.0019,519
2024-08-272,470.002,470.002,420.002,465.002,465.0032,757
2024-08-262,510.002,540.002,435.002,470.002,470.0043,886
2024-08-232,550.002,560.002,480.002,510.002,510.0058,116
2024-08-222,580.002,605.002,510.002,550.002,550.00116,793
2024-08-212,565.002,745.002,530.002,615.002,615.00499,419
2024-08-202,565.002,590.002,520.002,590.002,590.0054,546
2024-08-192,570.002,585.002,520.002,525.002,525.00128,643
2024-08-162,460.002,560.002,455.002,560.002,560.00184,811
2024-08-142,420.002,455.002,400.002,405.002,405.0056,683
2024-08-132,355.002,475.002,305.002,420.002,420.00181,644
2024-08-122,320.002,355.002,310.002,335.002,335.0038,741
2024-08-092,300.002,350.002,295.002,320.002,320.0037,092
2024-08-082,330.002,330.002,270.002,285.002,285.0037,934
2024-08-072,265.002,350.002,245.002,340.002,340.0041,959
2024-08-062,150.002,295.002,145.002,255.002,255.00146,617
2024-08-052,505.002,515.002,010.002,155.002,155.00213,562
2024-08-022,625.002,635.002,510.002,515.002,515.0090,848
2024-08-012,600.002,655.002,600.002,650.002,650.0050,678
2024-07-312,600.002,600.002,550.002,580.002,580.0045,838
← NewerPage 9 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.