Powerlogics Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-11 | 5,650.00 | 5,740.00 | 5,540.00 | 5,640.00 | 5,640.00 | 215,139 |
| 2022-11-10 | 5,510.00 | 5,550.00 | 5,470.00 | 5,520.00 | 5,520.00 | 72,555 |
| 2022-11-09 | 5,610.00 | 5,630.00 | 5,540.00 | 5,570.00 | 5,570.00 | 104,657 |
| 2022-11-08 | 5,660.00 | 5,660.00 | 5,520.00 | 5,560.00 | 5,560.00 | 199,331 |
| 2022-11-07 | 5,640.00 | 5,700.00 | 5,540.00 | 5,560.00 | 5,560.00 | 89,974 |
| 2022-11-04 | 5,510.00 | 5,610.00 | 5,460.00 | 5,590.00 | 5,590.00 | 59,565 |
| 2022-11-03 | 5,530.00 | 5,630.00 | 5,430.00 | 5,580.00 | 5,580.00 | 73,829 |
| 2022-11-02 | 5,550.00 | 5,620.00 | 5,500.00 | 5,600.00 | 5,600.00 | 85,973 |
| 2022-11-01 | 5,450.00 | 5,590.00 | 5,410.00 | 5,550.00 | 5,550.00 | 170,464 |
| 2022-10-31 | 5,450.00 | 5,450.00 | 5,350.00 | 5,370.00 | 5,370.00 | 42,696 |
| 2022-10-28 | 5,310.00 | 5,450.00 | 5,300.00 | 5,300.00 | 5,300.00 | 81,883 |
| 2022-10-27 | 5,370.00 | 5,460.00 | 5,340.00 | 5,390.00 | 5,390.00 | 62,948 |
| 2022-10-26 | 5,420.00 | 5,580.00 | 5,340.00 | 5,390.00 | 5,390.00 | 146,499 |
| 2022-10-25 | 5,410.00 | 5,530.00 | 5,380.00 | 5,410.00 | 5,410.00 | 53,746 |
| 2022-10-24 | 5,310.00 | 5,500.00 | 5,310.00 | 5,440.00 | 5,440.00 | 155,347 |
| 2022-10-21 | 5,250.00 | 5,370.00 | 5,220.00 | 5,240.00 | 5,240.00 | 70,157 |
| 2022-10-20 | 5,390.00 | 5,390.00 | 5,250.00 | 5,280.00 | 5,280.00 | 48,025 |
| 2022-10-19 | 5,350.00 | 5,470.00 | 5,270.00 | 5,320.00 | 5,320.00 | 87,468 |
| 2022-10-18 | 5,350.00 | 5,410.00 | 5,250.00 | 5,300.00 | 5,300.00 | 141,204 |
| 2022-10-17 | 4,970.00 | 5,250.00 | 4,970.00 | 5,240.00 | 5,240.00 | 92,900 |
| 2022-10-14 | 5,070.00 | 5,180.00 | 5,060.00 | 5,120.00 | 5,120.00 | 83,151 |
| 2022-10-13 | 5,150.00 | 5,190.00 | 4,950.00 | 4,985.00 | 4,985.00 | 137,781 |
| 2022-10-12 | 5,080.00 | 5,200.00 | 5,040.00 | 5,170.00 | 5,170.00 | 85,578 |
| 2022-10-11 | 5,260.00 | 5,270.00 | 5,060.00 | 5,110.00 | 5,110.00 | 123,963 |
| 2022-10-07 | 5,350.00 | 5,530.00 | 5,340.00 | 5,440.00 | 5,440.00 | 98,604 |
| 2022-10-06 | 5,260.00 | 5,450.00 | 5,260.00 | 5,430.00 | 5,430.00 | 73,773 |
| 2022-10-05 | 5,460.00 | 5,490.00 | 5,260.00 | 5,270.00 | 5,270.00 | 117,085 |
| 2022-10-04 | 5,240.00 | 5,360.00 | 5,160.00 | 5,360.00 | 5,360.00 | 112,032 |
| 2022-09-30 | 5,030.00 | 5,160.00 | 4,920.00 | 5,070.00 | 5,070.00 | 149,658 |
| 2022-09-29 | 5,310.00 | 5,370.00 | 5,100.00 | 5,110.00 | 5,110.00 | 147,417 |
| 2022-09-28 | 5,470.00 | 5,560.00 | 5,100.00 | 5,100.00 | 5,100.00 | 207,505 |
| 2022-09-27 | 5,510.00 | 5,650.00 | 5,320.00 | 5,470.00 | 5,470.00 | 181,694 |
| 2022-09-26 | 5,830.00 | 5,860.00 | 5,580.00 | 5,580.00 | 5,580.00 | 316,656 |
| 2022-09-23 | 6,010.00 | 6,150.00 | 5,880.00 | 6,000.00 | 6,000.00 | 211,250 |
| 2022-09-22 | 6,070.00 | 6,140.00 | 5,890.00 | 6,100.00 | 6,100.00 | 271,094 |
| 2022-09-21 | 6,150.00 | 6,200.00 | 6,070.00 | 6,150.00 | 6,150.00 | 132,052 |
| 2022-09-20 | 6,220.00 | 6,290.00 | 6,150.00 | 6,180.00 | 6,180.00 | 213,920 |
| 2022-09-19 | 6,550.00 | 6,580.00 | 6,150.00 | 6,170.00 | 6,170.00 | 501,941 |
| 2022-09-16 | 6,740.00 | 7,000.00 | 6,440.00 | 6,530.00 | 6,530.00 | 950,514 |
| 2022-09-15 | 6,840.00 | 6,900.00 | 6,700.00 | 6,730.00 | 6,730.00 | 422,464 |
| 2022-09-14 | 6,460.00 | 6,770.00 | 6,400.00 | 6,770.00 | 6,770.00 | 430,944 |
| 2022-09-13 | 6,810.00 | 6,900.00 | 6,760.00 | 6,770.00 | 6,770.00 | 414,443 |
| 2022-09-08 | 6,900.00 | 6,990.00 | 6,720.00 | 6,720.00 | 6,720.00 | 672,948 |
| 2022-09-07 | 6,700.00 | 6,960.00 | 6,540.00 | 6,880.00 | 6,880.00 | 1,767,256 |
| 2022-09-06 | 6,550.00 | 6,680.00 | 6,550.00 | 6,640.00 | 6,640.00 | 501,855 |
| 2022-09-05 | 6,770.00 | 6,880.00 | 6,510.00 | 6,540.00 | 6,540.00 | 767,562 |
| 2022-09-02 | 7,000.00 | 7,040.00 | 6,700.00 | 6,760.00 | 6,760.00 | 1,014,652 |
| 2022-09-01 | 7,000.00 | 7,130.00 | 6,910.00 | 7,080.00 | 7,080.00 | 1,807,974 |
| 2022-08-31 | 6,300.00 | 7,360.00 | 6,240.00 | 6,990.00 | 6,990.00 | 11,133,340 |
| 2022-08-30 | 6,100.00 | 6,410.00 | 6,060.00 | 6,230.00 | 6,230.00 | 396,745 |
| 2022-08-29 | 6,120.00 | 6,120.00 | 5,950.00 | 6,060.00 | 6,060.00 | 78,595 |
| 2022-08-26 | 6,410.00 | 6,410.00 | 6,230.00 | 6,270.00 | 6,270.00 | 113,203 |
| 2022-08-25 | 6,120.00 | 6,370.00 | 6,100.00 | 6,340.00 | 6,340.00 | 228,293 |
| 2022-08-24 | 5,970.00 | 6,170.00 | 5,960.00 | 6,060.00 | 6,060.00 | 171,860 |
| 2022-08-23 | 5,900.00 | 6,040.00 | 5,890.00 | 5,950.00 | 5,950.00 | 67,835 |
| 2022-08-22 | 6,120.00 | 6,180.00 | 6,030.00 | 6,040.00 | 6,040.00 | 96,693 |
| 2022-08-19 | 6,260.00 | 6,460.00 | 6,150.00 | 6,160.00 | 6,160.00 | 153,460 |
| 2022-08-18 | 6,310.00 | 6,330.00 | 6,180.00 | 6,280.00 | 6,280.00 | 105,119 |
| 2022-08-17 | 6,530.00 | 6,550.00 | 6,340.00 | 6,340.00 | 6,340.00 | 132,621 |
| 2022-08-16 | 6,510.00 | 6,560.00 | 6,470.00 | 6,470.00 | 6,470.00 | 99,548 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2020-12-29 | 50.0000 KRW |
| 2019-12-27 | 50.0000 KRW |
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.