See inside every stock. Pro
WatchlistPro
S&P 5007,757▲ 0.58%Nasdaq26,703▲ 1.05%Dow Jones52,856▲ 0.69%Nasdaq 10029,823▲ 1.13%VIX16.68▼ 3.64%US Dollar101.69▼ 0.01%Gold spot4,114▼ 0.44%WTI99.26▲ 2.17%
← 037030.KQ stock page

Powernet Technologies Corp. historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2026-01-222,760.002,885.002,740.002,800.002,800.00718,050
2026-01-212,705.002,755.002,680.002,750.002,750.00187,211
2026-01-202,765.002,815.002,705.002,750.002,750.00231,453
2026-01-192,630.002,765.002,615.002,755.002,755.00337,327
2026-01-162,665.002,690.002,615.002,630.002,630.00122,775
2026-01-152,670.002,670.002,625.002,665.002,665.00142,121
2026-01-142,655.002,690.002,640.002,670.002,670.00101,567
2026-01-132,630.002,680.002,620.002,650.002,650.00148,320
2026-01-122,650.002,670.002,610.002,615.002,615.00116,653
2026-01-092,625.002,665.002,595.002,630.002,630.00114,461
2026-01-082,730.002,730.002,610.002,625.002,625.00181,558
2026-01-072,765.002,810.002,685.002,730.002,730.00130,205
2026-01-062,775.002,780.002,705.002,765.002,765.00135,295
2026-01-052,735.002,785.002,725.002,775.002,775.00198,989
2026-01-022,660.002,730.002,660.002,720.002,720.00125,122
2025-12-302,660.002,695.002,655.002,685.002,685.0064,500
2025-12-292,655.002,720.002,655.002,690.002,690.00103,417
2025-12-262,630.002,675.002,620.002,655.002,655.00122,750
2025-12-242,610.002,645.002,580.002,630.002,630.0068,649
2025-12-232,685.002,690.002,600.002,600.002,600.00133,414
2025-12-222,700.002,725.002,645.002,685.002,685.0094,823
2025-12-192,655.002,700.002,640.002,695.002,695.00108,571
2025-12-182,650.002,680.002,625.002,650.002,650.0046,258
2025-12-172,700.002,700.002,650.002,680.002,680.00110,101
2025-12-162,730.002,730.002,640.002,660.002,660.00146,950
2025-12-152,745.002,775.002,720.002,730.002,730.0095,240
2025-12-122,740.002,785.002,715.002,785.002,785.00109,884
2025-12-112,710.002,805.002,710.002,725.002,725.00240,391
2025-12-102,690.002,715.002,665.002,700.002,700.00108,984
2025-12-092,700.002,705.002,645.002,675.002,675.0089,675
2025-12-082,635.002,700.002,605.002,700.002,700.00147,247
2025-12-052,610.002,640.002,595.002,620.002,620.0050,099
2025-12-042,640.002,640.002,580.002,610.002,610.0085,361
2025-12-032,610.002,650.002,580.002,640.002,640.00120,491
2025-12-022,640.002,640.002,550.002,605.002,605.0093,894
2025-12-012,635.002,660.002,595.002,630.002,630.00128,653
2025-11-282,615.002,650.002,605.002,635.002,635.0091,590
2025-11-272,615.002,645.002,602.002,615.002,615.0069,822
2025-11-262,565.002,630.002,550.002,615.002,615.0089,393
2025-11-252,515.002,590.002,510.002,550.002,550.00108,960
2025-11-242,505.002,545.002,475.002,515.002,515.00115,491
2025-11-212,500.002,535.002,465.002,505.002,505.00148,152
2025-11-202,500.002,615.002,500.002,570.002,570.00157,677
2025-11-192,510.002,535.002,420.002,480.002,480.00365,005
2025-11-182,690.002,690.002,505.002,520.002,520.00343,296
2025-11-172,670.002,735.002,630.002,705.002,705.00260,599
2025-11-142,670.002,700.002,625.002,630.002,630.00113,481
2025-11-132,695.002,700.002,630.002,695.002,695.00116,242
2025-11-122,670.002,690.002,645.002,685.002,685.00110,409
2025-11-112,690.002,715.002,620.002,660.002,660.00111,161
2025-11-102,640.002,685.002,605.002,675.002,675.00100,538
2025-11-072,660.002,660.002,555.002,660.002,660.00107,284
2025-11-062,695.002,735.002,620.002,670.002,670.00150,298
2025-11-052,705.002,705.002,540.002,685.002,685.00319,513
2025-11-042,735.002,765.002,685.002,710.002,710.00128,276
2025-11-032,740.002,795.002,725.002,735.002,735.0094,558
2025-10-312,740.002,770.002,720.002,740.002,740.0093,380
2025-10-302,850.002,855.002,730.002,750.002,750.00136,829
2025-10-292,890.002,890.002,795.002,845.002,845.00160,413
2025-10-282,920.002,935.002,865.002,875.002,875.00109,136
← NewerPage 4 of 5 · 245 trading daysOlder →

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.