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%WTI99.58▲ 2.50%
← 037030.KQ stock page

Powernet Technologies Corp. historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2026-10-213,175.003,215.003,100.003,175.003,175.00119,952
2026-10-203,245.003,335.003,100.003,105.003,105.00147,628
2026-10-193,060.003,295.003,060.003,295.003,295.00148,330
2026-10-163,075.003,230.003,040.003,175.003,175.00262,381
2026-10-153,140.003,265.002,955.003,050.003,050.00571,426
2026-10-143,460.003,540.003,330.003,375.003,375.00208,650
2026-10-133,460.003,565.003,355.003,430.003,430.00242,874
2026-10-123,845.003,845.003,550.003,580.003,580.00344,481
2026-10-083,980.003,980.003,800.003,830.003,830.00250,631
2026-10-074,165.004,215.003,925.003,950.003,950.00686,058
2026-10-064,180.004,190.004,055.004,120.004,120.00734,791
2026-10-023,760.004,230.003,745.004,085.004,085.001,139,532
2026-10-013,650.003,760.003,600.003,760.003,760.00223,198
2026-09-303,700.003,770.003,635.003,655.003,655.00271,713
2026-09-293,735.003,735.003,540.003,695.003,695.00226,624
2026-09-283,660.003,815.003,580.003,695.003,695.00367,253
2026-09-233,735.003,750.003,585.003,645.003,645.00236,746
2026-09-223,635.003,770.003,620.003,700.003,700.00288,462
2026-09-213,950.003,950.003,570.003,605.003,605.00560,282
2026-09-183,610.003,920.003,570.003,810.003,810.00730,164
2026-09-173,560.003,660.003,505.003,595.003,595.00328,369
2026-09-163,355.003,700.003,315.003,535.003,535.001,000,131
2026-09-153,360.003,390.003,250.003,360.003,360.00263,462
2026-09-143,200.003,470.003,150.003,335.003,335.00426,412
2026-09-113,180.003,340.003,150.003,250.003,250.00203,271
2026-09-103,240.003,265.003,125.003,250.003,250.00239,543
2026-09-093,100.003,375.003,100.003,250.003,250.00462,250
2026-09-083,125.003,230.003,080.003,080.003,080.00200,170
2026-09-073,185.003,220.003,120.003,135.003,135.00156,890
2026-09-043,060.003,205.003,060.003,175.003,175.00175,961
2026-09-033,160.003,185.003,045.003,055.003,055.00140,861
2026-09-023,195.003,225.003,110.003,125.003,125.00133,848
2026-09-013,270.003,290.003,160.003,240.003,240.00219,730
2026-08-313,305.003,325.003,165.003,290.003,290.00140,076
2026-08-283,300.003,390.003,260.003,345.003,345.00137,897
2026-08-273,355.003,420.003,290.003,330.003,330.00138,436
2026-08-263,350.003,390.003,240.003,330.003,330.00110,282
2026-08-253,235.003,345.003,070.003,345.003,345.00126,205
2026-08-243,200.003,295.003,160.003,200.003,200.00193,313
2026-08-213,350.003,420.003,170.003,185.003,185.00294,443
2026-08-203,420.003,510.003,400.003,430.003,430.00241,543
2026-08-193,490.003,555.003,360.003,385.003,385.00408,433
2026-08-183,885.003,885.003,540.003,580.003,580.00569,047
2026-08-143,980.004,050.003,817.003,920.003,920.00181,190
2026-08-134,050.004,135.003,900.003,920.003,920.00381,743
2026-08-123,940.004,035.003,815.003,970.003,970.00237,116
2026-08-113,710.003,920.003,645.003,910.003,910.00318,472
2026-08-103,680.003,785.003,615.003,755.003,755.00227,232
2026-08-073,670.003,850.003,490.003,590.003,590.00169,646
2026-08-063,790.003,805.003,565.003,635.003,635.00185,309
2026-08-053,745.003,870.003,625.003,780.003,780.00400,791
2026-08-043,350.003,560.003,350.003,530.003,530.00268,745
2026-08-033,155.003,410.003,060.003,280.003,280.00457,226
2026-07-313,060.003,260.003,030.003,215.003,215.00608,668
2026-07-302,810.003,080.002,800.002,880.002,880.00632,560
2026-07-293,235.003,310.002,715.002,920.002,920.001,387,000
2026-07-283,510.003,510.003,120.003,175.003,175.00466,472
2026-07-273,745.003,845.003,585.003,645.003,645.00225,958
2026-07-243,880.003,890.003,680.003,685.003,685.00241,973
2026-07-233,600.003,935.003,555.003,900.003,900.00736,554
Page 1 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.