Pro Watchlist
S&P 5007,713▲ 0.28%Nasdaq26,425▼ 0.02%Dow Jones52,496▲ 1.02%Nasdaq 10029,490▼ 0.13%VIX17.31▼ 6.13%US Dollar101.73▼ 0.25%Gold spot4,145▲ 0.30%WTI spot101.91▲ 1.04%
← 047310.KQ stock page

Powerlogics Co. Ltd historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2026-10-203,180.003,190.003,025.003,075.003,075.0053,778
2026-10-193,000.003,180.002,995.003,180.003,180.0054,480
2026-10-162,990.003,115.002,990.003,045.003,045.0059,726
2026-10-153,040.003,075.002,905.002,975.002,975.00253,243
2026-10-143,180.003,270.003,115.003,170.003,170.0090,824
2026-10-133,200.003,200.003,040.003,165.003,165.00105,523
2026-10-123,390.003,495.003,210.003,210.003,210.00263,861
2026-10-083,255.003,535.003,235.003,410.003,410.00355,449
2026-10-073,320.003,325.003,255.003,255.003,255.0075,383
2026-10-063,270.003,365.003,270.003,320.003,320.00167,839
2026-10-023,230.003,315.003,200.003,285.003,285.00138,751
2026-10-013,095.003,220.003,095.003,200.003,200.00104,804
2026-09-303,130.003,190.003,075.003,120.003,120.0049,460
2026-09-293,100.003,125.003,050.003,095.003,095.0064,998
2026-09-283,145.003,195.003,060.003,130.003,130.0052,111
2026-09-233,200.003,220.003,080.003,140.003,140.0047,048
2026-09-223,145.003,185.003,115.003,145.003,145.0069,255
2026-09-213,150.003,175.003,100.003,140.003,140.0096,627
2026-09-183,115.003,205.003,105.003,110.003,110.00142,442
2026-09-173,110.003,165.003,070.003,120.003,120.0094,202
2026-09-162,975.003,180.002,930.003,120.003,120.00292,168
2026-09-152,910.002,965.002,890.002,930.002,930.0082,537
2026-09-142,990.002,990.002,897.002,905.002,905.00118,730
2026-09-113,025.003,055.002,980.002,990.002,990.0050,282
2026-09-102,970.003,095.002,955.003,060.003,060.0093,616
2026-09-092,990.003,040.002,975.002,985.002,985.0069,042
2026-09-083,040.003,100.002,985.002,990.002,990.0055,132
2026-09-073,045.003,105.003,035.003,035.003,035.0065,741
2026-09-042,970.003,050.002,970.003,035.003,035.0056,323
2026-09-032,975.003,020.002,920.002,955.002,955.0047,706
2026-09-023,045.003,045.002,955.002,960.002,960.0045,385
2026-09-013,040.003,080.003,025.003,050.003,050.0046,519
2026-08-313,025.003,065.002,945.003,065.003,065.0089,621
2026-08-283,060.003,080.002,985.003,025.003,025.0067,027
2026-08-272,995.003,085.002,995.003,060.003,060.0051,040
2026-08-263,020.003,045.002,925.002,990.002,990.0080,588
2026-08-252,840.003,000.002,780.002,990.002,990.0079,709
2026-08-242,920.002,960.002,825.002,885.002,885.00115,274
2026-08-213,055.003,055.002,910.002,920.002,920.00145,642
2026-08-203,065.003,160.003,025.003,055.003,055.0043,580
2026-08-193,010.003,130.002,995.003,055.003,055.00121,169
2026-08-183,225.003,255.003,055.003,125.003,125.00141,848
2026-08-143,170.003,295.003,155.003,225.003,225.00146,659
2026-08-133,210.003,235.003,135.003,165.003,165.00160,810
2026-08-123,200.003,220.003,145.003,200.003,200.0088,163
2026-08-113,205.003,250.003,100.003,200.003,200.00135,457
2026-08-103,040.003,210.003,040.003,205.003,205.00169,106
2026-08-073,100.003,150.003,005.003,040.003,040.0085,074
2026-08-063,065.003,085.002,980.003,070.003,070.0094,643
2026-08-053,040.003,125.003,030.003,075.003,075.00174,117
2026-08-042,830.003,000.002,825.003,000.003,000.0099,949
2026-08-032,735.002,940.002,700.002,820.002,820.00146,362
2026-07-312,655.002,830.002,655.002,790.002,790.00158,012
2026-07-302,465.002,710.002,465.002,520.002,520.00176,939
2026-07-292,775.002,900.002,400.002,500.002,500.00373,951
2026-07-282,910.002,940.002,750.002,775.002,775.00234,164
2026-07-272,950.003,030.002,910.002,960.002,960.00127,352
2026-07-242,990.002,990.002,890.002,915.002,915.00140,094
2026-07-232,930.003,000.002,800.003,000.003,000.00140,730
2026-07-222,905.003,050.002,855.002,870.002,870.00128,513
Page 1 of 2 · 61 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-dateAmount
2020-12-2950.0000 KRW
2019-12-2750.0000 KRW

Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.