Powerlogics Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-02-21 | 7,000.00 | 7,180.00 | 6,890.00 | 7,080.00 | 7,080.00 | 306,467 |
| 2022-02-18 | 7,000.00 | 7,190.00 | 6,920.00 | 7,090.00 | 7,090.00 | 432,366 |
| 2022-02-17 | 7,070.00 | 8,180.00 | 6,800.00 | 7,250.00 | 7,250.00 | 2,521,512 |
| 2022-02-16 | 6,950.00 | 7,060.00 | 6,800.00 | 7,000.00 | 7,000.00 | 138,549 |
| 2022-02-15 | 6,800.00 | 7,000.00 | 6,700.00 | 6,700.00 | 6,700.00 | 156,223 |
| 2022-02-14 | 7,050.00 | 7,090.00 | 6,830.00 | 6,880.00 | 6,880.00 | 150,950 |
| 2022-02-11 | 7,050.00 | 7,230.00 | 7,050.00 | 7,120.00 | 7,120.00 | 112,401 |
| 2022-02-10 | 7,260.00 | 7,280.00 | 7,170.00 | 7,180.00 | 7,180.00 | 109,955 |
| 2022-02-09 | 7,190.00 | 7,260.00 | 7,180.00 | 7,210.00 | 7,210.00 | 89,677 |
| 2022-02-08 | 7,230.00 | 7,310.00 | 7,080.00 | 7,150.00 | 7,150.00 | 123,051 |
| 2022-02-07 | 7,320.00 | 7,410.00 | 7,180.00 | 7,260.00 | 7,260.00 | 158,274 |
| 2022-02-04 | 7,090.00 | 7,250.00 | 7,070.00 | 7,230.00 | 7,230.00 | 321,301 |
| 2022-02-03 | 7,010.00 | 7,190.00 | 7,010.00 | 7,120.00 | 7,120.00 | 159,789 |
| 2022-01-28 | 6,760.00 | 6,940.00 | 6,600.00 | 6,940.00 | 6,940.00 | 243,091 |
| 2022-01-27 | 7,100.00 | 7,170.00 | 6,720.00 | 6,740.00 | 6,740.00 | 263,282 |
| 2022-01-26 | 6,910.00 | 7,240.00 | 6,910.00 | 7,030.00 | 7,030.00 | 222,451 |
| 2022-01-25 | 7,380.00 | 7,450.00 | 6,970.00 | 6,980.00 | 6,980.00 | 378,127 |
| 2022-01-24 | 7,580.00 | 7,650.00 | 7,270.00 | 7,370.00 | 7,370.00 | 228,235 |
| 2022-01-21 | 7,740.00 | 7,830.00 | 7,580.00 | 7,660.00 | 7,660.00 | 271,379 |
| 2022-01-20 | 7,690.00 | 7,830.00 | 7,590.00 | 7,820.00 | 7,820.00 | 291,745 |
| 2022-01-19 | 7,510.00 | 7,950.00 | 7,510.00 | 7,670.00 | 7,670.00 | 411,190 |
| 2022-01-18 | 8,010.00 | 8,030.00 | 7,710.00 | 7,720.00 | 7,720.00 | 330,089 |
| 2022-01-17 | 8,170.00 | 8,170.00 | 7,890.00 | 7,960.00 | 7,960.00 | 314,203 |
| 2022-01-14 | 8,130.00 | 8,320.00 | 8,050.00 | 8,110.00 | 8,110.00 | 822,429 |
| 2022-01-13 | 8,030.00 | 8,200.00 | 7,960.00 | 8,190.00 | 8,190.00 | 641,553 |
| 2022-01-12 | 7,830.00 | 8,080.00 | 7,830.00 | 8,030.00 | 8,030.00 | 447,972 |
| 2022-01-11 | 7,870.00 | 7,950.00 | 7,770.00 | 7,790.00 | 7,790.00 | 236,553 |
| 2022-01-10 | 8,070.00 | 8,070.00 | 7,830.00 | 7,910.00 | 7,910.00 | 208,072 |
| 2022-01-07 | 7,900.00 | 8,090.00 | 7,900.00 | 8,080.00 | 8,080.00 | 239,038 |
| 2022-01-06 | 7,850.00 | 8,070.00 | 7,850.00 | 7,890.00 | 7,890.00 | 243,795 |
| 2022-01-05 | 8,150.00 | 8,160.00 | 7,940.00 | 8,040.00 | 8,040.00 | 278,232 |
| 2022-01-04 | 8,100.00 | 8,220.00 | 8,020.00 | 8,140.00 | 8,140.00 | 351,168 |
| 2022-01-03 | 8,180.00 | 8,180.00 | 8,040.00 | 8,110.00 | 8,110.00 | 297,630 |
| 2021-12-30 | 7,930.00 | 8,140.00 | 7,900.00 | 8,090.00 | 8,090.00 | 423,487 |
| 2021-12-29 | 7,890.00 | 7,970.00 | 7,880.00 | 7,930.00 | 7,930.00 | 170,596 |
| 2021-12-28 | 8,050.00 | 8,050.00 | 7,820.00 | 7,880.00 | 7,880.00 | 300,729 |
| 2021-12-27 | 7,930.00 | 8,110.00 | 7,910.00 | 7,950.00 | 7,950.00 | 717,623 |
| 2021-12-24 | 7,700.00 | 7,910.00 | 7,700.00 | 7,820.00 | 7,820.00 | 367,699 |
| 2021-12-23 | 7,630.00 | 7,950.00 | 7,630.00 | 7,700.00 | 7,700.00 | 762,852 |
| 2021-12-22 | 7,670.00 | 7,800.00 | 7,600.00 | 7,600.00 | 7,600.00 | 322,351 |
| 2021-12-21 | 7,430.00 | 7,970.00 | 7,430.00 | 7,630.00 | 7,630.00 | 1,570,951 |
| 2021-12-20 | 7,510.00 | 7,520.00 | 7,270.00 | 7,300.00 | 7,300.00 | 164,499 |
| 2021-12-17 | 7,490.00 | 7,570.00 | 7,450.00 | 7,480.00 | 7,480.00 | 100,239 |
| 2021-12-16 | 7,550.00 | 7,650.00 | 7,450.00 | 7,590.00 | 7,590.00 | 206,813 |
| 2021-12-15 | 7,680.00 | 7,680.00 | 7,540.00 | 7,540.00 | 7,540.00 | 190,117 |
| 2021-12-14 | 7,610.00 | 7,880.00 | 7,600.00 | 7,700.00 | 7,700.00 | 838,361 |
| 2021-12-13 | 7,530.00 | 7,640.00 | 7,450.00 | 7,560.00 | 7,560.00 | 167,441 |
| 2021-12-10 | 7,440.00 | 7,560.00 | 7,380.00 | 7,420.00 | 7,420.00 | 163,824 |
| 2021-12-09 | 7,420.00 | 7,520.00 | 7,390.00 | 7,470.00 | 7,470.00 | 104,382 |
| 2021-12-08 | 7,500.00 | 7,600.00 | 7,380.00 | 7,380.00 | 7,380.00 | 179,504 |
| 2021-12-07 | 7,380.00 | 7,510.00 | 7,370.00 | 7,470.00 | 7,470.00 | 141,918 |
| 2021-12-06 | 7,260.00 | 7,390.00 | 7,180.00 | 7,360.00 | 7,360.00 | 132,041 |
| 2021-12-03 | 7,310.00 | 7,400.00 | 7,250.00 | 7,340.00 | 7,340.00 | 140,619 |
| 2021-12-02 | 6,960.00 | 7,330.00 | 6,960.00 | 7,310.00 | 7,310.00 | 221,211 |
| 2021-12-01 | 6,860.00 | 7,150.00 | 6,830.00 | 7,100.00 | 7,100.00 | 287,673 |
| 2021-11-30 | 7,350.00 | 7,470.00 | 6,800.00 | 6,880.00 | 6,880.00 | 503,990 |
| 2021-11-29 | 7,300.00 | 7,450.00 | 7,250.00 | 7,280.00 | 7,280.00 | 391,982 |
| 2021-11-26 | 7,960.00 | 7,960.00 | 7,540.00 | 7,590.00 | 7,590.00 | 394,061 |
| 2021-11-25 | 7,890.00 | 8,160.00 | 7,880.00 | 7,900.00 | 7,900.00 | 415,255 |
| 2021-11-24 | 7,940.00 | 8,120.00 | 7,820.00 | 7,950.00 | 7,950.00 | 236,828 |
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.