Powerlogics Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-26 | 6,180.00 | 6,320.00 | 6,100.00 | 6,180.00 | 6,180.00 | 95,541 |
| 2024-07-25 | 6,250.00 | 6,280.00 | 6,080.00 | 6,180.00 | 6,180.00 | 219,939 |
| 2024-07-24 | 6,600.00 | 6,610.00 | 6,300.00 | 6,310.00 | 6,310.00 | 350,738 |
| 2024-07-23 | 6,300.00 | 6,520.00 | 6,300.00 | 6,330.00 | 6,330.00 | 178,313 |
| 2024-07-22 | 6,590.00 | 6,680.00 | 6,260.00 | 6,300.00 | 6,300.00 | 242,491 |
| 2024-07-19 | 6,350.00 | 6,500.00 | 6,270.00 | 6,430.00 | 6,430.00 | 117,156 |
| 2024-07-18 | 6,510.00 | 6,510.00 | 6,240.00 | 6,400.00 | 6,400.00 | 150,672 |
| 2024-07-17 | 6,600.00 | 6,620.00 | 6,490.00 | 6,510.00 | 6,510.00 | 196,106 |
| 2024-07-16 | 6,690.00 | 6,740.00 | 6,550.00 | 6,600.00 | 6,600.00 | 167,866 |
| 2024-07-15 | 6,710.00 | 6,750.00 | 6,650.00 | 6,680.00 | 6,680.00 | 117,872 |
| 2024-07-12 | 6,820.00 | 6,900.00 | 6,710.00 | 6,720.00 | 6,720.00 | 136,660 |
| 2024-07-11 | 7,220.00 | 7,220.00 | 6,800.00 | 6,800.00 | 6,800.00 | 311,265 |
| 2024-07-10 | 6,890.00 | 6,910.00 | 6,820.00 | 6,900.00 | 6,900.00 | 101,707 |
| 2024-07-09 | 6,950.00 | 7,000.00 | 6,850.00 | 6,890.00 | 6,890.00 | 257,979 |
| 2024-07-08 | 6,620.00 | 7,110.00 | 6,600.00 | 6,860.00 | 6,860.00 | 534,569 |
| 2024-07-05 | 6,690.00 | 6,730.00 | 6,610.00 | 6,620.00 | 6,620.00 | 134,333 |
| 2024-07-04 | 6,560.00 | 6,670.00 | 6,540.00 | 6,670.00 | 6,670.00 | 139,933 |
| 2024-07-03 | 6,610.00 | 6,680.00 | 6,550.00 | 6,590.00 | 6,590.00 | 115,716 |
| 2024-07-02 | 6,740.00 | 6,740.00 | 6,580.00 | 6,580.00 | 6,580.00 | 164,227 |
| 2024-07-01 | 6,740.00 | 6,750.00 | 6,660.00 | 6,700.00 | 6,700.00 | 101,057 |
| 2024-06-28 | 6,710.00 | 6,780.00 | 6,690.00 | 6,730.00 | 6,730.00 | 92,866 |
| 2024-06-27 | 6,820.00 | 6,860.00 | 6,660.00 | 6,700.00 | 6,700.00 | 168,573 |
| 2024-06-26 | 7,200.00 | 7,220.00 | 6,780.00 | 6,830.00 | 6,830.00 | 364,708 |
| 2024-06-25 | 6,700.00 | 7,140.00 | 6,690.00 | 6,960.00 | 6,960.00 | 447,421 |
| 2024-06-24 | 6,770.00 | 6,890.00 | 6,700.00 | 6,710.00 | 6,710.00 | 172,580 |
| 2024-06-21 | 6,880.00 | 6,930.00 | 6,760.00 | 6,770.00 | 6,770.00 | 181,777 |
| 2024-06-20 | 6,930.00 | 7,010.00 | 6,880.00 | 6,880.00 | 6,880.00 | 133,593 |
| 2024-06-19 | 6,940.00 | 7,050.00 | 6,890.00 | 6,930.00 | 6,930.00 | 137,320 |
| 2024-06-18 | 7,090.00 | 7,190.00 | 6,910.00 | 6,950.00 | 6,950.00 | 190,048 |
| 2024-06-17 | 6,960.00 | 7,100.00 | 6,910.00 | 7,080.00 | 7,080.00 | 182,614 |
| 2024-06-14 | 7,070.00 | 7,070.00 | 6,910.00 | 7,000.00 | 7,000.00 | 203,069 |
| 2024-06-13 | 7,120.00 | 7,210.00 | 7,060.00 | 7,070.00 | 7,070.00 | 227,618 |
| 2024-06-12 | 7,150.00 | 7,240.00 | 7,100.00 | 7,130.00 | 7,130.00 | 124,353 |
| 2024-06-11 | 7,180.00 | 7,280.00 | 7,120.00 | 7,130.00 | 7,130.00 | 172,253 |
| 2024-06-10 | 7,350.00 | 7,350.00 | 7,170.00 | 7,220.00 | 7,220.00 | 146,329 |
| 2024-06-07 | 7,220.00 | 7,460.00 | 7,220.00 | 7,350.00 | 7,350.00 | 295,000 |
| 2024-06-05 | 7,180.00 | 7,250.00 | 7,090.00 | 7,220.00 | 7,220.00 | 203,913 |
| 2024-06-04 | 7,260.00 | 7,360.00 | 7,110.00 | 7,170.00 | 7,170.00 | 248,724 |
| 2024-06-03 | 7,240.00 | 7,390.00 | 7,210.00 | 7,320.00 | 7,320.00 | 208,681 |
| 2024-05-31 | 7,160.00 | 7,280.00 | 7,160.00 | 7,210.00 | 7,210.00 | 161,248 |
| 2024-05-30 | 7,310.00 | 7,390.00 | 7,140.00 | 7,180.00 | 7,180.00 | 249,141 |
| 2024-05-29 | 7,370.00 | 7,520.00 | 7,280.00 | 7,300.00 | 7,300.00 | 327,947 |
| 2024-05-28 | 7,440.00 | 7,510.00 | 7,320.00 | 7,370.00 | 7,370.00 | 187,112 |
| 2024-05-27 | 7,480.00 | 7,640.00 | 7,340.00 | 7,440.00 | 7,440.00 | 498,070 |
| 2024-05-24 | 7,280.00 | 7,390.00 | 7,190.00 | 7,390.00 | 7,390.00 | 224,488 |
| 2024-05-23 | 7,350.00 | 7,400.00 | 7,200.00 | 7,290.00 | 7,290.00 | 240,927 |
| 2024-05-22 | 7,440.00 | 7,460.00 | 7,310.00 | 7,350.00 | 7,350.00 | 246,938 |
| 2024-05-21 | 7,460.00 | 7,540.00 | 7,340.00 | 7,390.00 | 7,390.00 | 335,335 |
| 2024-05-20 | 7,630.00 | 7,670.00 | 7,500.00 | 7,540.00 | 7,540.00 | 291,688 |
| 2024-05-17 | 7,850.00 | 7,850.00 | 7,610.00 | 7,630.00 | 7,630.00 | 349,201 |
| 2024-05-16 | 7,850.00 | 8,030.00 | 7,810.00 | 7,840.00 | 7,840.00 | 322,733 |
| 2024-05-14 | 7,760.00 | 7,900.00 | 7,760.00 | 7,770.00 | 7,770.00 | 229,334 |
| 2024-05-13 | 7,990.00 | 8,020.00 | 7,740.00 | 7,760.00 | 7,760.00 | 307,666 |
| 2024-05-10 | 8,040.00 | 8,210.00 | 7,880.00 | 7,910.00 | 7,910.00 | 309,812 |
| 2024-05-09 | 7,970.00 | 8,240.00 | 7,850.00 | 8,000.00 | 8,000.00 | 619,121 |
| 2024-05-08 | 7,930.00 | 8,030.00 | 7,780.00 | 7,960.00 | 7,960.00 | 391,814 |
| 2024-05-07 | 7,870.00 | 8,040.00 | 7,860.00 | 7,900.00 | 7,900.00 | 295,745 |
| 2024-05-03 | 7,930.00 | 7,970.00 | 7,800.00 | 7,840.00 | 7,840.00 | 158,461 |
| 2024-05-02 | 7,950.00 | 7,960.00 | 7,770.00 | 7,870.00 | 7,870.00 | 294,486 |
| 2024-04-30 | 8,020.00 | 8,070.00 | 7,970.00 | 8,000.00 | 8,000.00 | 166,449 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2020-12-29 | 50.0000 KRW |
| 2019-12-27 | 50.0000 KRW |
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.