Powerlogics Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-23 | 8,010.00 | 8,090.00 | 7,900.00 | 7,920.00 | 7,920.00 | 252,619 |
| 2021-11-22 | 8,100.00 | 8,150.00 | 7,990.00 | 8,010.00 | 8,010.00 | 357,639 |
| 2021-11-19 | 8,040.00 | 8,190.00 | 8,000.00 | 8,140.00 | 8,140.00 | 409,909 |
| 2021-11-18 | 8,250.00 | 8,290.00 | 7,950.00 | 7,960.00 | 7,960.00 | 512,096 |
| 2021-11-17 | 8,210.00 | 8,280.00 | 8,070.00 | 8,250.00 | 8,250.00 | 582,386 |
| 2021-11-16 | 7,960.00 | 8,410.00 | 7,950.00 | 8,190.00 | 8,190.00 | 2,467,844 |
| 2021-11-15 | 7,940.00 | 8,020.00 | 7,790.00 | 7,880.00 | 7,880.00 | 454,988 |
| 2021-11-12 | 7,750.00 | 7,990.00 | 7,750.00 | 7,880.00 | 7,880.00 | 873,746 |
| 2021-11-11 | 7,470.00 | 8,530.00 | 7,470.00 | 7,690.00 | 7,690.00 | 7,641,599 |
| 2021-11-10 | 7,530.00 | 7,610.00 | 7,240.00 | 7,270.00 | 7,270.00 | 412,898 |
| 2021-11-09 | 7,640.00 | 7,750.00 | 7,560.00 | 7,580.00 | 7,580.00 | 161,582 |
| 2021-11-08 | 7,610.00 | 7,690.00 | 7,480.00 | 7,680.00 | 7,680.00 | 297,178 |
| 2021-11-05 | 7,750.00 | 7,810.00 | 7,650.00 | 7,650.00 | 7,650.00 | 247,590 |
| 2021-11-04 | 7,900.00 | 8,000.00 | 7,720.00 | 7,770.00 | 7,770.00 | 268,741 |
| 2021-11-03 | 7,820.00 | 7,920.00 | 7,770.00 | 7,870.00 | 7,870.00 | 196,846 |
| 2021-11-02 | 7,780.00 | 7,900.00 | 7,720.00 | 7,820.00 | 7,820.00 | 241,995 |
| 2021-11-01 | 7,850.00 | 7,900.00 | 7,660.00 | 7,660.00 | 7,660.00 | 545,887 |
| 2021-10-29 | 8,130.00 | 8,270.00 | 7,900.00 | 7,900.00 | 7,900.00 | 965,951 |
| 2021-10-28 | 8,020.00 | 8,480.00 | 8,020.00 | 8,120.00 | 8,120.00 | 972,567 |
| 2021-10-27 | 8,190.00 | 8,200.00 | 8,020.00 | 8,050.00 | 8,050.00 | 211,177 |
| 2021-10-26 | 8,150.00 | 8,230.00 | 8,110.00 | 8,170.00 | 8,170.00 | 214,845 |
| 2021-10-25 | 8,010.00 | 8,120.00 | 7,910.00 | 8,110.00 | 8,110.00 | 213,179 |
← NewerPage 21 of 21 · 1,222 trading days
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.