Powerlogics Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-16 | 6,510.00 | 6,560.00 | 6,470.00 | 6,470.00 | 6,470.00 | 99,548 |
| 2022-08-12 | 6,550.00 | 6,580.00 | 6,440.00 | 6,490.00 | 6,490.00 | 110,775 |
| 2022-08-11 | 6,550.00 | 6,560.00 | 6,450.00 | 6,540.00 | 6,540.00 | 229,818 |
| 2022-08-10 | 6,420.00 | 6,570.00 | 6,330.00 | 6,490.00 | 6,490.00 | 422,168 |
| 2022-08-09 | 6,340.00 | 6,390.00 | 6,280.00 | 6,310.00 | 6,310.00 | 100,081 |
| 2022-08-08 | 6,340.00 | 6,360.00 | 6,260.00 | 6,310.00 | 6,310.00 | 122,770 |
| 2022-08-05 | 6,400.00 | 6,440.00 | 6,310.00 | 6,340.00 | 6,340.00 | 178,129 |
| 2022-08-04 | 6,480.00 | 6,920.00 | 6,290.00 | 6,380.00 | 6,380.00 | 3,055,274 |
| 2022-08-03 | 6,150.00 | 6,230.00 | 6,090.00 | 6,210.00 | 6,210.00 | 119,285 |
| 2022-08-02 | 6,160.00 | 6,250.00 | 6,070.00 | 6,100.00 | 6,100.00 | 117,684 |
| 2022-08-01 | 6,290.00 | 6,290.00 | 6,180.00 | 6,200.00 | 6,200.00 | 113,380 |
| 2022-07-29 | 6,210.00 | 6,340.00 | 6,100.00 | 6,210.00 | 6,210.00 | 164,703 |
| 2022-07-28 | 6,700.00 | 6,700.00 | 6,210.00 | 6,210.00 | 6,210.00 | 573,191 |
| 2022-07-27 | 6,510.00 | 6,740.00 | 6,430.00 | 6,720.00 | 6,720.00 | 400,112 |
| 2022-07-26 | 6,450.00 | 6,520.00 | 6,290.00 | 6,450.00 | 6,450.00 | 142,260 |
| 2022-07-25 | 6,460.00 | 6,500.00 | 6,400.00 | 6,450.00 | 6,450.00 | 129,222 |
| 2022-07-22 | 6,480.00 | 6,570.00 | 6,360.00 | 6,450.00 | 6,450.00 | 278,332 |
| 2022-07-21 | 6,320.00 | 6,450.00 | 6,290.00 | 6,370.00 | 6,370.00 | 137,396 |
| 2022-07-20 | 6,440.00 | 6,520.00 | 6,270.00 | 6,270.00 | 6,270.00 | 299,599 |
| 2022-07-19 | 6,080.00 | 6,400.00 | 6,030.00 | 6,370.00 | 6,370.00 | 329,570 |
| 2022-07-18 | 6,000.00 | 6,150.00 | 5,920.00 | 6,090.00 | 6,090.00 | 156,726 |
| 2022-07-15 | 6,020.00 | 6,040.00 | 5,800.00 | 5,900.00 | 5,900.00 | 127,990 |
| 2022-07-14 | 5,840.00 | 6,080.00 | 5,790.00 | 6,000.00 | 6,000.00 | 316,319 |
| 2022-07-13 | 5,740.00 | 5,810.00 | 5,550.00 | 5,730.00 | 5,730.00 | 68,625 |
| 2022-07-12 | 5,870.00 | 6,000.00 | 5,710.00 | 5,710.00 | 5,710.00 | 103,241 |
| 2022-07-11 | 5,810.00 | 5,950.00 | 5,770.00 | 5,820.00 | 5,820.00 | 107,561 |
| 2022-07-08 | 6,110.00 | 6,110.00 | 5,760.00 | 5,770.00 | 5,770.00 | 342,061 |
| 2022-07-07 | 5,600.00 | 5,770.00 | 5,590.00 | 5,710.00 | 5,710.00 | 109,242 |
| 2022-07-06 | 5,580.00 | 5,750.00 | 5,480.00 | 5,600.00 | 5,600.00 | 158,194 |
| 2022-07-05 | 5,490.00 | 5,630.00 | 5,460.00 | 5,580.00 | 5,580.00 | 80,082 |
| 2022-07-04 | 5,480.00 | 5,570.00 | 5,250.00 | 5,450.00 | 5,450.00 | 149,343 |
| 2022-07-01 | 5,700.00 | 5,880.00 | 5,470.00 | 5,480.00 | 5,480.00 | 150,351 |
| 2022-06-30 | 5,900.00 | 6,010.00 | 5,770.00 | 5,800.00 | 5,800.00 | 70,578 |
| 2022-06-29 | 5,720.00 | 6,070.00 | 5,700.00 | 5,920.00 | 5,920.00 | 244,384 |
| 2022-06-28 | 5,810.00 | 5,940.00 | 5,750.00 | 5,850.00 | 5,850.00 | 58,562 |
| 2022-06-27 | 5,580.00 | 5,950.00 | 5,580.00 | 5,850.00 | 5,850.00 | 184,851 |
| 2022-06-24 | 5,220.00 | 5,610.00 | 5,220.00 | 5,550.00 | 5,550.00 | 179,438 |
| 2022-06-23 | 5,710.00 | 5,800.00 | 5,350.00 | 5,350.00 | 5,350.00 | 326,185 |
| 2022-06-22 | 6,210.00 | 6,280.00 | 5,710.00 | 5,710.00 | 5,710.00 | 273,015 |
| 2022-06-21 | 6,160.00 | 6,300.00 | 6,100.00 | 6,180.00 | 6,180.00 | 124,846 |
| 2022-06-20 | 6,700.00 | 6,700.00 | 6,170.00 | 6,190.00 | 6,190.00 | 230,198 |
| 2022-06-17 | 6,300.00 | 6,670.00 | 6,210.00 | 6,670.00 | 6,670.00 | 160,275 |
| 2022-06-16 | 6,660.00 | 6,730.00 | 6,460.00 | 6,460.00 | 6,460.00 | 179,656 |
| 2022-06-15 | 6,740.00 | 6,810.00 | 6,480.00 | 6,570.00 | 6,570.00 | 205,274 |
| 2022-06-14 | 6,560.00 | 6,890.00 | 6,520.00 | 6,850.00 | 6,850.00 | 284,004 |
| 2022-06-13 | 7,080.00 | 7,080.00 | 6,790.00 | 6,790.00 | 6,790.00 | 259,084 |
| 2022-06-10 | 7,150.00 | 7,270.00 | 7,100.00 | 7,170.00 | 7,170.00 | 102,722 |
| 2022-06-09 | 7,240.00 | 7,350.00 | 7,170.00 | 7,180.00 | 7,180.00 | 153,145 |
| 2022-06-08 | 7,060.00 | 7,440.00 | 7,060.00 | 7,220.00 | 7,220.00 | 501,117 |
| 2022-06-07 | 7,200.00 | 7,250.00 | 7,020.00 | 7,020.00 | 7,020.00 | 96,913 |
| 2022-06-03 | 7,290.00 | 7,300.00 | 7,120.00 | 7,190.00 | 7,190.00 | 82,505 |
| 2022-06-02 | 7,280.00 | 7,350.00 | 7,150.00 | 7,180.00 | 7,180.00 | 111,135 |
| 2022-05-31 | 7,120.00 | 7,290.00 | 7,120.00 | 7,210.00 | 7,210.00 | 138,208 |
| 2022-05-30 | 7,120.00 | 7,150.00 | 7,070.00 | 7,110.00 | 7,110.00 | 69,215 |
| 2022-05-27 | 7,260.00 | 7,280.00 | 7,050.00 | 7,050.00 | 7,050.00 | 60,798 |
| 2022-05-26 | 6,960.00 | 7,240.00 | 6,950.00 | 7,130.00 | 7,130.00 | 280,166 |
| 2022-05-25 | 6,950.00 | 7,030.00 | 6,860.00 | 6,940.00 | 6,940.00 | 80,498 |
| 2022-05-24 | 7,080.00 | 7,090.00 | 6,950.00 | 6,950.00 | 6,950.00 | 88,100 |
| 2022-05-23 | 7,100.00 | 7,110.00 | 7,030.00 | 7,040.00 | 7,040.00 | 75,113 |
| 2022-05-20 | 7,010.00 | 7,110.00 | 7,010.00 | 7,080.00 | 7,080.00 | 82,074 |
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.