Powerlogics Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-19 | 6,900.00 | 7,060.00 | 6,870.00 | 7,010.00 | 7,010.00 | 116,812 |
| 2022-05-18 | 7,180.00 | 7,180.00 | 7,030.00 | 7,050.00 | 7,050.00 | 102,535 |
| 2022-05-17 | 6,960.00 | 7,200.00 | 6,960.00 | 7,090.00 | 7,090.00 | 196,547 |
| 2022-05-16 | 7,010.00 | 7,060.00 | 6,880.00 | 6,950.00 | 6,950.00 | 124,832 |
| 2022-05-13 | 6,800.00 | 6,960.00 | 6,760.00 | 6,880.00 | 6,880.00 | 126,094 |
| 2022-05-12 | 6,890.00 | 6,980.00 | 6,760.00 | 6,760.00 | 6,760.00 | 227,134 |
| 2022-05-11 | 7,000.00 | 7,100.00 | 6,940.00 | 6,990.00 | 6,990.00 | 117,864 |
| 2022-05-10 | 6,840.00 | 7,020.00 | 6,760.00 | 7,000.00 | 7,000.00 | 247,207 |
| 2022-05-09 | 7,440.00 | 7,440.00 | 7,020.00 | 7,030.00 | 7,030.00 | 304,309 |
| 2022-05-06 | 7,500.00 | 7,510.00 | 7,350.00 | 7,440.00 | 7,440.00 | 202,554 |
| 2022-05-04 | 7,680.00 | 7,770.00 | 7,540.00 | 7,550.00 | 7,550.00 | 196,143 |
| 2022-05-03 | 7,640.00 | 7,720.00 | 7,610.00 | 7,640.00 | 7,640.00 | 185,348 |
| 2022-05-02 | 7,540.00 | 7,650.00 | 7,490.00 | 7,640.00 | 7,640.00 | 196,489 |
| 2022-04-29 | 7,700.00 | 7,930.00 | 7,690.00 | 7,700.00 | 7,700.00 | 485,983 |
| 2022-04-28 | 7,670.00 | 8,140.00 | 7,600.00 | 7,650.00 | 7,650.00 | 1,468,804 |
| 2022-04-27 | 7,410.00 | 7,570.00 | 7,400.00 | 7,510.00 | 7,510.00 | 249,385 |
| 2022-04-26 | 7,740.00 | 7,790.00 | 7,550.00 | 7,570.00 | 7,570.00 | 438,525 |
| 2022-04-25 | 7,650.00 | 7,930.00 | 7,640.00 | 7,750.00 | 7,750.00 | 654,262 |
| 2022-04-22 | 7,770.00 | 7,840.00 | 7,590.00 | 7,780.00 | 7,780.00 | 859,796 |
| 2022-04-21 | 7,750.00 | 8,260.00 | 7,730.00 | 7,920.00 | 7,920.00 | 4,699,294 |
| 2022-04-20 | 7,530.00 | 8,100.00 | 7,520.00 | 7,690.00 | 7,690.00 | 5,451,720 |
| 2022-04-19 | 7,310.00 | 7,470.00 | 7,280.00 | 7,380.00 | 7,380.00 | 270,056 |
| 2022-04-18 | 7,300.00 | 7,370.00 | 7,240.00 | 7,250.00 | 7,250.00 | 101,118 |
| 2022-04-15 | 7,190.00 | 7,400.00 | 7,140.00 | 7,300.00 | 7,300.00 | 332,983 |
| 2022-04-14 | 7,230.00 | 7,280.00 | 7,150.00 | 7,220.00 | 7,220.00 | 111,232 |
| 2022-04-13 | 7,090.00 | 7,250.00 | 7,090.00 | 7,180.00 | 7,180.00 | 80,940 |
| 2022-04-12 | 7,000.00 | 7,300.00 | 7,000.00 | 7,130.00 | 7,130.00 | 141,858 |
| 2022-04-11 | 7,110.00 | 7,210.00 | 7,060.00 | 7,080.00 | 7,080.00 | 113,121 |
| 2022-04-08 | 7,100.00 | 7,140.00 | 7,050.00 | 7,090.00 | 7,090.00 | 96,277 |
| 2022-04-07 | 7,230.00 | 7,230.00 | 7,010.00 | 7,090.00 | 7,090.00 | 210,986 |
| 2022-04-06 | 7,250.00 | 7,320.00 | 7,200.00 | 7,220.00 | 7,220.00 | 147,249 |
| 2022-04-05 | 7,400.00 | 7,500.00 | 7,300.00 | 7,300.00 | 7,300.00 | 488,466 |
| 2022-04-04 | 7,180.00 | 7,290.00 | 7,170.00 | 7,280.00 | 7,280.00 | 123,870 |
| 2022-04-01 | 7,200.00 | 7,290.00 | 7,180.00 | 7,180.00 | 7,180.00 | 138,008 |
| 2022-03-31 | 7,260.00 | 7,290.00 | 7,210.00 | 7,240.00 | 7,240.00 | 134,319 |
| 2022-03-30 | 7,280.00 | 7,340.00 | 7,210.00 | 7,260.00 | 7,260.00 | 123,354 |
| 2022-03-29 | 7,290.00 | 7,330.00 | 7,240.00 | 7,240.00 | 7,240.00 | 147,041 |
| 2022-03-28 | 7,160.00 | 7,280.00 | 7,130.00 | 7,270.00 | 7,270.00 | 157,829 |
| 2022-03-25 | 7,280.00 | 7,290.00 | 7,160.00 | 7,160.00 | 7,160.00 | 112,899 |
| 2022-03-24 | 7,240.00 | 7,300.00 | 7,170.00 | 7,230.00 | 7,230.00 | 116,740 |
| 2022-03-23 | 7,350.00 | 7,370.00 | 7,240.00 | 7,250.00 | 7,250.00 | 179,251 |
| 2022-03-22 | 7,250.00 | 7,350.00 | 7,210.00 | 7,300.00 | 7,300.00 | 103,878 |
| 2022-03-21 | 7,360.00 | 7,380.00 | 7,240.00 | 7,260.00 | 7,260.00 | 223,902 |
| 2022-03-18 | 7,320.00 | 7,330.00 | 7,180.00 | 7,330.00 | 7,330.00 | 314,259 |
| 2022-03-17 | 7,070.00 | 7,500.00 | 7,020.00 | 7,280.00 | 7,280.00 | 1,013,264 |
| 2022-03-16 | 6,960.00 | 7,040.00 | 6,930.00 | 7,000.00 | 7,000.00 | 112,265 |
| 2022-03-15 | 6,840.00 | 7,000.00 | 6,840.00 | 6,880.00 | 6,880.00 | 84,684 |
| 2022-03-14 | 7,030.00 | 7,080.00 | 6,870.00 | 6,910.00 | 6,910.00 | 149,683 |
| 2022-03-11 | 6,990.00 | 7,160.00 | 6,980.00 | 7,030.00 | 7,030.00 | 239,608 |
| 2022-03-10 | 7,120.00 | 7,140.00 | 6,960.00 | 6,990.00 | 6,990.00 | 130,653 |
| 2022-03-08 | 6,800.00 | 7,120.00 | 6,780.00 | 6,970.00 | 6,970.00 | 222,588 |
| 2022-03-07 | 7,030.00 | 7,080.00 | 6,890.00 | 6,900.00 | 6,900.00 | 152,905 |
| 2022-03-04 | 7,140.00 | 7,170.00 | 7,040.00 | 7,130.00 | 7,130.00 | 160,488 |
| 2022-03-03 | 7,130.00 | 7,180.00 | 7,090.00 | 7,140.00 | 7,140.00 | 177,245 |
| 2022-03-02 | 7,040.00 | 7,080.00 | 6,970.00 | 7,060.00 | 7,060.00 | 164,097 |
| 2022-02-28 | 6,860.00 | 7,010.00 | 6,830.00 | 6,970.00 | 6,970.00 | 93,314 |
| 2022-02-25 | 6,930.00 | 6,950.00 | 6,790.00 | 6,850.00 | 6,850.00 | 160,202 |
| 2022-02-24 | 6,920.00 | 6,970.00 | 6,750.00 | 6,760.00 | 6,760.00 | 289,897 |
| 2022-02-23 | 6,980.00 | 7,040.00 | 6,900.00 | 6,990.00 | 6,990.00 | 120,111 |
| 2022-02-22 | 6,870.00 | 7,080.00 | 6,870.00 | 6,940.00 | 6,940.00 | 229,751 |
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.