Powerlogics Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-29 | 8,020.00 | 8,060.00 | 7,900.00 | 8,020.00 | 8,020.00 | 290,711 |
| 2024-04-26 | 7,880.00 | 7,910.00 | 7,710.00 | 7,910.00 | 7,910.00 | 249,141 |
| 2024-04-25 | 7,990.00 | 8,120.00 | 7,800.00 | 7,800.00 | 7,800.00 | 359,706 |
| 2024-04-24 | 7,810.00 | 7,940.00 | 7,770.00 | 7,870.00 | 7,870.00 | 239,035 |
| 2024-04-23 | 7,880.00 | 7,940.00 | 7,750.00 | 7,780.00 | 7,780.00 | 211,406 |
| 2024-04-22 | 7,950.00 | 8,050.00 | 7,820.00 | 7,880.00 | 7,880.00 | 275,928 |
| 2024-04-19 | 8,300.00 | 8,340.00 | 7,760.00 | 8,020.00 | 8,020.00 | 450,541 |
| 2024-04-18 | 8,150.00 | 8,340.00 | 8,090.00 | 8,290.00 | 8,290.00 | 441,522 |
| 2024-04-17 | 8,000.00 | 8,940.00 | 8,000.00 | 8,140.00 | 8,140.00 | 1,735,311 |
| 2024-04-16 | 8,010.00 | 8,160.00 | 7,820.00 | 7,920.00 | 7,920.00 | 713,501 |
| 2024-04-15 | 8,030.00 | 8,050.00 | 7,740.00 | 7,900.00 | 7,900.00 | 316,824 |
| 2024-04-12 | 7,960.00 | 8,040.00 | 7,840.00 | 8,020.00 | 8,020.00 | 341,426 |
| 2024-04-11 | 8,110.00 | 8,120.00 | 7,880.00 | 7,950.00 | 7,950.00 | 309,171 |
| 2024-04-09 | 8,250.00 | 8,430.00 | 8,100.00 | 8,190.00 | 8,190.00 | 326,524 |
| 2024-04-08 | 8,620.00 | 8,690.00 | 8,250.00 | 8,250.00 | 8,250.00 | 350,633 |
| 2024-04-05 | 8,800.00 | 8,800.00 | 8,550.00 | 8,620.00 | 8,620.00 | 320,003 |
| 2024-04-04 | 8,780.00 | 8,960.00 | 8,750.00 | 8,800.00 | 8,800.00 | 289,321 |
| 2024-04-03 | 8,850.00 | 8,880.00 | 8,660.00 | 8,750.00 | 8,750.00 | 278,490 |
| 2024-04-02 | 9,080.00 | 9,150.00 | 8,860.00 | 8,920.00 | 8,920.00 | 284,006 |
| 2024-04-01 | 8,900.00 | 9,230.00 | 8,900.00 | 9,070.00 | 9,070.00 | 511,914 |
| 2024-03-29 | 9,130.00 | 9,130.00 | 8,810.00 | 8,860.00 | 8,860.00 | 461,994 |
| 2024-03-28 | 8,990.00 | 9,170.00 | 8,920.00 | 9,070.00 | 9,070.00 | 573,025 |
| 2024-03-27 | 9,160.00 | 9,220.00 | 8,950.00 | 8,980.00 | 8,980.00 | 464,911 |
| 2024-03-26 | 9,250.00 | 9,360.00 | 9,090.00 | 9,160.00 | 9,160.00 | 543,798 |
| 2024-03-25 | 9,390.00 | 9,500.00 | 9,260.00 | 9,290.00 | 9,290.00 | 417,008 |
| 2024-03-22 | 9,630.00 | 9,730.00 | 9,300.00 | 9,350.00 | 9,350.00 | 513,377 |
| 2024-03-21 | 9,700.00 | 9,870.00 | 9,540.00 | 9,540.00 | 9,540.00 | 753,807 |
| 2024-03-20 | 9,580.00 | 9,970.00 | 9,560.00 | 9,580.00 | 9,580.00 | 1,126,113 |
| 2024-03-19 | 9,680.00 | 10,130.00 | 9,450.00 | 9,690.00 | 9,690.00 | 2,376,471 |
| 2024-03-18 | 9,330.00 | 9,460.00 | 9,180.00 | 9,430.00 | 9,430.00 | 516,605 |
| 2024-03-15 | 9,280.00 | 9,470.00 | 9,150.00 | 9,270.00 | 9,270.00 | 532,016 |
| 2024-03-14 | 9,550.00 | 9,550.00 | 9,310.00 | 9,380.00 | 9,380.00 | 637,315 |
| 2024-03-13 | 9,850.00 | 9,850.00 | 9,440.00 | 9,540.00 | 9,540.00 | 723,170 |
| 2024-03-12 | 9,820.00 | 9,950.00 | 9,490.00 | 9,750.00 | 9,750.00 | 1,176,768 |
| 2024-03-11 | 9,950.00 | 10,270.00 | 9,810.00 | 9,820.00 | 9,820.00 | 1,382,964 |
| 2024-03-08 | 9,880.00 | 10,130.00 | 9,620.00 | 9,880.00 | 9,880.00 | 1,753,216 |
| 2024-03-07 | 10,100.00 | 10,180.00 | 9,630.00 | 9,750.00 | 9,750.00 | 1,476,534 |
| 2024-03-06 | 9,880.00 | 10,490.00 | 9,600.00 | 10,100.00 | 10,100.00 | 3,371,010 |
| 2024-03-05 | 10,800.00 | 10,800.00 | 9,720.00 | 10,070.00 | 10,070.00 | 3,454,489 |
| 2024-03-04 | 11,320.00 | 11,770.00 | 11,080.00 | 11,400.00 | 11,400.00 | 2,021,708 |
| 2024-02-29 | 12,050.00 | 12,270.00 | 10,890.00 | 10,980.00 | 10,980.00 | 1,921,127 |
| 2024-02-28 | 11,860.00 | 13,420.00 | 11,580.00 | 12,050.00 | 12,050.00 | 5,430,516 |
| 2024-02-27 | 11,970.00 | 12,150.00 | 11,350.00 | 11,510.00 | 11,510.00 | 1,735,837 |
| 2024-02-26 | 12,310.00 | 12,520.00 | 11,300.00 | 12,180.00 | 12,180.00 | 2,198,194 |
| 2024-02-23 | 12,970.00 | 13,230.00 | 12,020.00 | 12,280.00 | 12,280.00 | 2,590,270 |
| 2024-02-22 | 13,080.00 | 13,640.00 | 12,010.00 | 12,620.00 | 12,620.00 | 5,972,374 |
| 2024-02-21 | 16,420.00 | 18,490.00 | 12,200.00 | 12,750.00 | 12,750.00 | 16,419,789 |
| 2024-02-20 | 16,100.00 | 17,060.00 | 15,200.00 | 16,850.00 | 16,850.00 | 10,065,990 |
| 2024-02-19 | 15,150.00 | 16,370.00 | 14,300.00 | 15,370.00 | 15,370.00 | 7,980,468 |
| 2024-02-16 | 18,080.00 | 19,770.00 | 17,000.00 | 17,040.00 | 17,040.00 | 10,261,070 |
| 2024-02-15 | 16,980.00 | 20,450.00 | 16,460.00 | 19,100.00 | 19,100.00 | 19,668,680 |
| 2024-02-14 | 17,100.00 | 17,500.00 | 15,550.00 | 16,640.00 | 16,640.00 | 10,069,900 |
| 2024-02-13 | 15,450.00 | 17,360.00 | 14,810.00 | 16,900.00 | 16,900.00 | 16,656,260 |
| 2024-02-08 | 14,230.00 | 16,500.00 | 13,630.00 | 14,890.00 | 14,890.00 | 22,825,150 |
| 2024-02-07 | 11,600.00 | 14,800.00 | 11,600.00 | 14,050.00 | 14,050.00 | 24,433,980 |
| 2024-02-06 | 11,650.00 | 12,650.00 | 11,100.00 | 11,440.00 | 11,440.00 | 5,452,438 |
| 2024-02-05 | 11,740.00 | 13,020.00 | 11,290.00 | 12,340.00 | 12,340.00 | 10,835,760 |
| 2024-02-02 | 10,990.00 | 12,430.00 | 10,990.00 | 11,740.00 | 11,740.00 | 12,445,850 |
| 2024-02-01 | 11,210.00 | 11,750.00 | 10,770.00 | 10,910.00 | 10,910.00 | 2,631,212 |
| 2024-01-31 | 11,170.00 | 12,790.00 | 11,020.00 | 11,480.00 | 11,480.00 | 7,210,590 |
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.