Powernet Technologies Corp. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-23 | 3,600.00 | 3,935.00 | 3,555.00 | 3,900.00 | 3,900.00 | 736,554 |
| 2026-07-22 | 3,735.00 | 3,830.00 | 3,540.00 | 3,580.00 | 3,580.00 | 243,390 |
| 2026-07-21 | 3,485.00 | 3,630.00 | 3,350.00 | 3,610.00 | 3,610.00 | 277,555 |
| 2026-07-20 | 3,510.00 | 3,680.00 | 3,370.00 | 3,510.00 | 3,510.00 | 319,480 |
| 2026-07-16 | 3,850.00 | 3,925.00 | 3,650.00 | 3,650.00 | 3,650.00 | 238,531 |
| 2026-07-15 | 3,700.00 | 4,035.00 | 3,700.00 | 3,990.00 | 3,990.00 | 325,142 |
| 2026-07-14 | 3,685.00 | 3,740.00 | 3,400.00 | 3,665.00 | 3,665.00 | 299,461 |
| 2026-07-13 | 4,010.00 | 4,150.00 | 3,665.00 | 3,695.00 | 3,695.00 | 357,499 |
| 2026-07-10 | 3,785.00 | 4,115.00 | 3,775.00 | 4,000.00 | 4,000.00 | 438,702 |
| 2026-07-09 | 3,725.00 | 4,030.00 | 3,655.00 | 3,735.00 | 3,735.00 | 409,306 |
| 2026-07-08 | 3,830.00 | 4,195.00 | 3,685.00 | 3,735.00 | 3,735.00 | 609,298 |
| 2026-07-07 | 3,990.00 | 4,345.00 | 3,820.00 | 3,905.00 | 3,905.00 | 450,007 |
| 2026-07-06 | 4,125.00 | 4,125.00 | 3,840.00 | 4,020.00 | 4,020.00 | 231,880 |
| 2026-07-03 | 3,925.00 | 4,100.00 | 3,700.00 | 4,090.00 | 4,090.00 | 316,243 |
| 2026-07-02 | 4,260.00 | 4,280.00 | 3,915.00 | 3,920.00 | 3,920.00 | 406,788 |
| 2026-07-01 | 4,200.00 | 4,475.00 | 4,160.00 | 4,390.00 | 4,390.00 | 505,343 |
| 2026-06-30 | 4,280.00 | 4,365.00 | 4,120.00 | 4,180.00 | 4,180.00 | 209,457 |
| 2026-06-29 | 4,050.00 | 4,290.00 | 3,880.00 | 4,260.00 | 4,260.00 | 331,512 |
| 2026-06-26 | 4,050.00 | 4,140.00 | 3,750.00 | 4,010.00 | 4,010.00 | 532,799 |
| 2026-06-25 | 4,350.00 | 4,550.00 | 4,060.00 | 4,130.00 | 4,130.00 | 446,894 |
| 2026-06-24 | 4,380.00 | 4,530.00 | 4,240.00 | 4,320.00 | 4,320.00 | 447,572 |
| 2026-06-23 | 4,655.00 | 5,080.00 | 4,350.00 | 4,365.00 | 4,365.00 | 628,715 |
| 2026-06-22 | 4,970.00 | 5,150.00 | 4,735.00 | 4,810.00 | 4,810.00 | 425,812 |
| 2026-06-19 | 5,400.00 | 5,400.00 | 4,900.00 | 5,080.00 | 5,080.00 | 458,883 |
| 2026-06-18 | 5,590.00 | 5,660.00 | 5,380.00 | 5,460.00 | 5,460.00 | 412,796 |
| 2026-06-17 | 5,670.00 | 5,860.00 | 5,585.00 | 5,630.00 | 5,630.00 | 392,782 |
| 2026-06-16 | 5,990.00 | 6,030.00 | 5,600.00 | 5,670.00 | 5,670.00 | 547,978 |
| 2026-06-15 | 5,680.00 | 6,550.00 | 5,610.00 | 5,970.00 | 5,970.00 | 1,259,196 |
| 2026-06-12 | 5,420.00 | 5,640.00 | 5,190.00 | 5,410.00 | 5,410.00 | 904,601 |
| 2026-06-11 | 4,930.00 | 5,340.00 | 4,930.00 | 5,200.00 | 5,200.00 | 488,597 |
| 2026-06-10 | 5,320.00 | 5,440.00 | 4,850.00 | 5,130.00 | 5,130.00 | 757,234 |
| 2026-06-09 | 5,430.00 | 5,770.00 | 5,200.00 | 5,320.00 | 5,320.00 | 847,479 |
| 2026-06-08 | 5,400.00 | 5,700.00 | 5,160.00 | 5,320.00 | 5,320.00 | 748,724 |
| 2026-06-05 | 6,320.00 | 6,320.00 | 5,950.00 | 5,980.00 | 5,980.00 | 738,250 |
| 2026-06-04 | 6,670.00 | 7,190.00 | 6,400.00 | 6,510.00 | 6,510.00 | 811,829 |
| 2026-06-02 | 6,930.00 | 7,070.00 | 6,320.00 | 6,680.00 | 6,680.00 | 800,478 |
| 2026-06-01 | 7,420.00 | 7,470.00 | 6,750.00 | 6,930.00 | 6,930.00 | 1,188,879 |
| 2026-05-29 | 7,250.00 | 7,900.00 | 6,980.00 | 7,440.00 | 7,440.00 | 2,057,838 |
| 2026-05-28 | 7,550.00 | 7,670.00 | 6,770.00 | 7,200.00 | 7,200.00 | 1,298,817 |
| 2026-05-27 | 8,210.00 | 9,130.00 | 7,410.00 | 7,510.00 | 7,510.00 | 6,533,425 |
| 2026-05-26 | 7,380.00 | 7,800.00 | 7,100.00 | 7,680.00 | 7,680.00 | 1,751,247 |
| 2026-05-22 | 6,740.00 | 7,290.00 | 6,710.00 | 7,150.00 | 7,150.00 | 1,684,411 |
| 2026-05-21 | 6,600.00 | 6,950.00 | 6,430.00 | 6,530.00 | 6,530.00 | 1,248,983 |
| 2026-05-20 | 6,580.00 | 6,710.00 | 6,190.00 | 6,300.00 | 6,300.00 | 1,284,110 |
| 2026-05-19 | 6,950.00 | 7,180.00 | 6,580.00 | 6,580.00 | 6,580.00 | 1,173,591 |
| 2026-05-18 | 7,020.00 | 7,200.00 | 6,650.00 | 7,020.00 | 7,020.00 | 1,519,210 |
| 2026-05-15 | 7,850.00 | 8,140.00 | 7,270.00 | 7,480.00 | 7,480.00 | 2,136,816 |
| 2026-05-14 | 8,800.00 | 8,990.00 | 8,010.00 | 8,010.00 | 8,010.00 | 2,592,939 |
| 2026-05-13 | 8,810.00 | 9,450.00 | 8,440.00 | 9,070.00 | 9,070.00 | 5,955,306 |
| 2026-05-12 | 8,060.00 | 9,530.00 | 7,770.00 | 8,890.00 | 8,890.00 | 13,350,770 |
| 2026-05-11 | 8,340.00 | 8,660.00 | 7,790.00 | 8,060.00 | 8,060.00 | 4,533,232 |
| 2026-05-08 | 8,090.00 | 8,390.00 | 7,530.00 | 8,090.00 | 8,090.00 | 4,429,450 |
| 2026-05-07 | 10,070.00 | 10,400.00 | 7,960.00 | 8,210.00 | 8,210.00 | 13,291,400 |
| 2026-05-06 | 7,800.00 | 9,670.00 | 7,660.00 | 9,670.00 | 9,670.00 | 13,999,100 |
| 2026-05-04 | 5,840.00 | 7,440.00 | 5,820.00 | 7,440.00 | 7,440.00 | 10,825,270 |
| 2026-04-30 | 5,940.00 | 6,010.00 | 5,680.00 | 5,730.00 | 5,730.00 | 934,889 |
| 2026-04-29 | 5,900.00 | 6,100.00 | 5,740.00 | 5,880.00 | 5,880.00 | 1,159,013 |
| 2026-04-28 | 6,460.00 | 6,460.00 | 5,870.00 | 5,890.00 | 5,890.00 | 1,482,400 |
| 2026-04-27 | 6,050.00 | 6,480.00 | 6,050.00 | 6,330.00 | 6,330.00 | 1,605,541 |
| 2026-04-24 | 6,210.00 | 6,480.00 | 5,980.00 | 5,990.00 | 5,990.00 | 1,537,153 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.