Powernet Technologies Corp. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-22 | 6,440.00 | 6,850.00 | 6,290.00 | 6,720.00 | 6,720.00 | 2,799,972 |
| 2026-04-21 | 6,740.00 | 6,790.00 | 6,280.00 | 6,440.00 | 6,440.00 | 2,034,925 |
| 2026-04-20 | 7,010.00 | 7,120.00 | 6,560.00 | 6,680.00 | 6,680.00 | 2,234,043 |
| 2026-04-17 | 7,350.00 | 7,490.00 | 6,950.00 | 7,010.00 | 7,010.00 | 2,491,613 |
| 2026-04-16 | 8,540.00 | 8,550.00 | 7,130.00 | 7,380.00 | 7,380.00 | 6,304,007 |
| 2026-04-15 | 8,710.00 | 9,080.00 | 8,260.00 | 8,540.00 | 8,540.00 | 10,861,340 |
| 2026-04-14 | 7,100.00 | 9,100.00 | 7,100.00 | 8,470.00 | 8,470.00 | 29,451,170 |
| 2026-04-13 | 6,550.00 | 7,300.00 | 6,470.00 | 7,000.00 | 7,000.00 | 10,142,150 |
| 2026-04-10 | 6,390.00 | 7,140.00 | 6,180.00 | 6,550.00 | 6,550.00 | 13,565,490 |
| 2026-04-09 | 6,040.00 | 6,580.00 | 5,920.00 | 6,150.00 | 6,150.00 | 6,565,238 |
| 2026-04-08 | 5,900.00 | 6,680.00 | 5,730.00 | 6,080.00 | 6,080.00 | 17,433,711 |
| 2026-04-07 | 5,500.00 | 6,340.00 | 5,310.00 | 5,680.00 | 5,680.00 | 19,574,471 |
| 2026-04-06 | 5,410.00 | 5,750.00 | 5,170.00 | 5,250.00 | 5,250.00 | 3,120,841 |
| 2026-04-03 | 5,360.00 | 5,590.00 | 5,200.00 | 5,360.00 | 5,360.00 | 4,065,446 |
| 2026-04-02 | 5,810.00 | 5,890.00 | 5,170.00 | 5,210.00 | 5,210.00 | 4,396,115 |
| 2026-04-01 | 5,350.00 | 6,500.00 | 5,220.00 | 5,780.00 | 5,780.00 | 26,292,439 |
| 2026-03-31 | 6,000.00 | 6,120.00 | 5,100.00 | 5,220.00 | 5,220.00 | 7,504,229 |
| 2026-03-30 | 5,550.00 | 6,780.00 | 5,270.00 | 6,200.00 | 6,200.00 | 47,301,434 |
| 2026-03-27 | 3,995.00 | 5,250.00 | 3,995.00 | 5,250.00 | 5,250.00 | 17,212,141 |
| 2026-03-26 | 4,350.00 | 4,800.00 | 4,000.00 | 4,045.00 | 4,045.00 | 4,934,754 |
| 2026-03-25 | 4,475.00 | 4,532.00 | 4,280.00 | 4,280.00 | 4,280.00 | 1,923,332 |
| 2026-03-24 | 4,600.00 | 4,870.00 | 4,265.00 | 4,385.00 | 4,385.00 | 7,508,408 |
| 2026-03-23 | 3,790.00 | 4,600.00 | 3,700.00 | 4,600.00 | 4,600.00 | 7,436,073 |
| 2026-03-20 | 3,825.00 | 4,175.00 | 3,740.00 | 3,795.00 | 3,795.00 | 5,655,742 |
| 2026-03-19 | 3,260.00 | 4,240.00 | 3,255.00 | 3,925.00 | 3,925.00 | 20,803,180 |
| 2026-03-18 | 3,555.00 | 3,715.00 | 3,325.00 | 3,360.00 | 3,360.00 | 3,894,460 |
| 2026-03-17 | 2,940.00 | 3,775.00 | 2,940.00 | 3,470.00 | 3,470.00 | 14,302,920 |
| 2026-03-16 | 3,105.00 | 3,105.00 | 2,870.00 | 2,905.00 | 2,905.00 | 414,744 |
| 2026-03-13 | 2,930.00 | 3,070.00 | 2,915.00 | 3,015.00 | 3,015.00 | 437,010 |
| 2026-03-12 | 3,020.00 | 3,095.00 | 2,925.00 | 3,000.00 | 3,000.00 | 1,019,020 |
| 2026-03-11 | 2,830.00 | 2,995.00 | 2,790.00 | 2,975.00 | 2,975.00 | 515,325 |
| 2026-03-10 | 2,700.00 | 2,790.00 | 2,700.00 | 2,785.00 | 2,785.00 | 221,782 |
| 2026-03-09 | 2,735.00 | 2,735.00 | 2,575.00 | 2,630.00 | 2,630.00 | 335,848 |
| 2026-03-06 | 2,620.00 | 2,765.00 | 2,590.00 | 2,750.00 | 2,750.00 | 264,481 |
| 2026-03-05 | 2,460.00 | 2,710.00 | 2,460.00 | 2,620.00 | 2,620.00 | 679,760 |
| 2026-03-04 | 2,735.00 | 2,770.00 | 2,435.00 | 2,435.00 | 2,435.00 | 657,989 |
| 2026-03-03 | 2,990.00 | 2,990.00 | 2,805.00 | 2,805.00 | 2,805.00 | 645,741 |
| 2026-02-27 | 3,090.00 | 3,090.00 | 2,990.00 | 3,060.00 | 3,060.00 | 300,902 |
| 2026-02-26 | 3,065.00 | 3,140.00 | 3,045.00 | 3,105.00 | 3,105.00 | 435,681 |
| 2026-02-25 | 3,035.00 | 3,220.00 | 3,030.00 | 3,055.00 | 3,055.00 | 581,767 |
| 2026-02-24 | 3,005.00 | 3,035.00 | 2,950.00 | 3,020.00 | 3,020.00 | 228,205 |
| 2026-02-23 | 2,975.00 | 3,025.00 | 2,970.00 | 3,005.00 | 3,005.00 | 266,526 |
| 2026-02-20 | 3,020.00 | 3,020.00 | 2,950.00 | 2,960.00 | 2,960.00 | 219,165 |
| 2026-02-19 | 2,970.00 | 3,030.00 | 2,930.00 | 3,000.00 | 3,000.00 | 323,264 |
| 2026-02-13 | 3,010.00 | 3,015.00 | 2,945.00 | 2,950.00 | 2,950.00 | 240,396 |
| 2026-02-12 | 3,035.00 | 3,050.00 | 3,005.00 | 3,015.00 | 3,015.00 | 225,501 |
| 2026-02-11 | 3,045.00 | 3,045.00 | 2,955.00 | 3,030.00 | 3,030.00 | 165,669 |
| 2026-02-10 | 3,050.00 | 3,060.00 | 2,995.00 | 3,000.00 | 3,000.00 | 242,952 |
| 2026-02-09 | 3,040.00 | 3,110.00 | 3,005.00 | 3,030.00 | 3,030.00 | 227,936 |
| 2026-02-06 | 2,920.00 | 3,075.00 | 2,830.00 | 3,010.00 | 3,010.00 | 521,199 |
| 2026-02-05 | 3,070.00 | 3,090.00 | 2,970.00 | 2,980.00 | 2,980.00 | 437,166 |
| 2026-02-04 | 3,040.00 | 3,095.00 | 3,025.00 | 3,075.00 | 3,075.00 | 317,238 |
| 2026-02-03 | 3,095.00 | 3,100.00 | 2,975.00 | 3,090.00 | 3,090.00 | 457,745 |
| 2026-02-02 | 2,855.00 | 3,230.00 | 2,840.00 | 3,020.00 | 3,020.00 | 1,355,543 |
| 2026-01-30 | 3,000.00 | 3,000.00 | 2,880.00 | 2,895.00 | 2,895.00 | 427,827 |
| 2026-01-29 | 2,910.00 | 3,015.00 | 2,840.00 | 3,005.00 | 3,005.00 | 760,968 |
| 2026-01-28 | 2,815.00 | 2,880.00 | 2,795.00 | 2,870.00 | 2,870.00 | 399,943 |
| 2026-01-27 | 2,815.00 | 2,835.00 | 2,770.00 | 2,790.00 | 2,790.00 | 241,952 |
| 2026-01-26 | 2,855.00 | 2,880.00 | 2,805.00 | 2,820.00 | 2,820.00 | 504,671 |
| 2026-01-23 | 2,850.00 | 2,855.00 | 2,780.00 | 2,825.00 | 2,825.00 | 337,480 |
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.