Powerlogics Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-30 | 12,100.00 | 12,200.00 | 11,200.00 | 11,650.00 | 11,650.00 | 3,527,212 |
| 2024-01-29 | 13,670.00 | 14,100.00 | 11,780.00 | 12,100.00 | 12,100.00 | 8,859,666 |
| 2024-01-26 | 10,660.00 | 12,730.00 | 10,660.00 | 12,730.00 | 12,730.00 | 2,131,219 |
| 2024-01-25 | 10,620.00 | 10,850.00 | 10,390.00 | 10,430.00 | 10,430.00 | 1,141,327 |
| 2024-01-24 | 11,020.00 | 11,130.00 | 10,790.00 | 11,100.00 | 11,100.00 | 1,344,148 |
| 2024-01-23 | 11,080.00 | 12,370.00 | 10,460.00 | 11,230.00 | 11,230.00 | 21,771,381 |
| 2024-01-22 | 8,760.00 | 10,730.00 | 8,540.00 | 10,730.00 | 10,730.00 | 15,101,550 |
| 2024-01-19 | 7,820.00 | 8,850.00 | 7,750.00 | 8,260.00 | 8,260.00 | 3,491,916 |
| 2024-01-18 | 7,660.00 | 7,920.00 | 7,450.00 | 7,820.00 | 7,820.00 | 1,182,471 |
| 2024-01-17 | 8,170.00 | 8,190.00 | 7,640.00 | 7,670.00 | 7,670.00 | 1,205,925 |
| 2024-01-16 | 8,400.00 | 8,710.00 | 8,070.00 | 8,190.00 | 8,190.00 | 1,657,725 |
| 2024-01-15 | 8,420.00 | 8,660.00 | 8,290.00 | 8,370.00 | 8,370.00 | 1,452,414 |
| 2024-01-12 | 8,870.00 | 8,990.00 | 8,440.00 | 8,520.00 | 8,520.00 | 1,739,728 |
| 2024-01-11 | 8,840.00 | 9,510.00 | 8,700.00 | 9,040.00 | 9,040.00 | 5,234,270 |
| 2024-01-10 | 9,680.00 | 10,090.00 | 8,430.00 | 8,950.00 | 8,950.00 | 8,342,801 |
| 2024-01-09 | 9,530.00 | 10,690.00 | 9,450.00 | 9,680.00 | 9,680.00 | 21,872,869 |
| 2024-01-08 | 7,840.00 | 9,620.00 | 7,590.00 | 9,620.00 | 9,620.00 | 17,087,039 |
| 2024-01-05 | 7,630.00 | 7,630.00 | 7,080.00 | 7,400.00 | 7,400.00 | 2,571,072 |
| 2024-01-04 | 6,720.00 | 8,210.00 | 6,620.00 | 7,630.00 | 7,630.00 | 7,954,263 |
| 2024-01-03 | 6,630.00 | 6,760.00 | 6,560.00 | 6,740.00 | 6,740.00 | 368,493 |
| 2024-01-02 | 6,680.00 | 6,750.00 | 6,580.00 | 6,650.00 | 6,650.00 | 345,714 |
| 2023-12-28 | 6,660.00 | 6,700.00 | 6,520.00 | 6,670.00 | 6,670.00 | 514,893 |
| 2023-12-27 | 6,500.00 | 6,760.00 | 6,500.00 | 6,670.00 | 6,670.00 | 506,905 |
| 2023-12-26 | 7,200.00 | 7,200.00 | 6,470.00 | 6,530.00 | 6,530.00 | 1,904,641 |
| 2023-12-22 | 6,480.00 | 6,560.00 | 6,360.00 | 6,360.00 | 6,360.00 | 503,795 |
| 2023-12-21 | 6,530.00 | 6,720.00 | 6,430.00 | 6,440.00 | 6,440.00 | 410,556 |
| 2023-12-20 | 6,730.00 | 6,930.00 | 6,580.00 | 6,590.00 | 6,590.00 | 858,176 |
| 2023-12-19 | 6,480.00 | 6,790.00 | 6,330.00 | 6,660.00 | 6,660.00 | 1,145,466 |
| 2023-12-18 | 6,520.00 | 6,600.00 | 6,410.00 | 6,450.00 | 6,450.00 | 571,466 |
| 2023-12-15 | 6,300.00 | 6,920.00 | 6,300.00 | 6,590.00 | 6,590.00 | 2,924,682 |
| 2023-12-14 | 6,270.00 | 6,380.00 | 6,160.00 | 6,300.00 | 6,300.00 | 585,479 |
| 2023-12-13 | 6,610.00 | 6,690.00 | 6,030.00 | 6,320.00 | 6,320.00 | 941,874 |
| 2023-12-12 | 6,690.00 | 6,740.00 | 6,520.00 | 6,660.00 | 6,660.00 | 330,331 |
| 2023-12-11 | 6,690.00 | 6,990.00 | 6,660.00 | 6,690.00 | 6,690.00 | 590,739 |
| 2023-12-08 | 6,590.00 | 6,720.00 | 6,580.00 | 6,670.00 | 6,670.00 | 218,286 |
| 2023-12-07 | 6,990.00 | 7,050.00 | 6,550.00 | 6,570.00 | 6,570.00 | 693,645 |
| 2023-12-06 | 6,630.00 | 6,730.00 | 6,450.00 | 6,650.00 | 6,650.00 | 409,425 |
| 2023-12-05 | 6,700.00 | 6,730.00 | 6,560.00 | 6,600.00 | 6,600.00 | 390,450 |
| 2023-12-04 | 6,810.00 | 6,890.00 | 6,610.00 | 6,730.00 | 6,730.00 | 356,969 |
| 2023-12-01 | 7,070.00 | 7,170.00 | 6,810.00 | 6,810.00 | 6,810.00 | 682,512 |
| 2023-11-30 | 6,950.00 | 7,090.00 | 6,910.00 | 7,070.00 | 7,070.00 | 437,357 |
| 2023-11-29 | 7,040.00 | 7,150.00 | 6,900.00 | 6,930.00 | 6,930.00 | 531,717 |
| 2023-11-28 | 7,000.00 | 7,140.00 | 6,920.00 | 6,990.00 | 6,990.00 | 484,308 |
| 2023-11-27 | 7,400.00 | 7,410.00 | 7,000.00 | 7,020.00 | 7,020.00 | 847,487 |
| 2023-11-24 | 7,170.00 | 7,770.00 | 7,110.00 | 7,310.00 | 7,310.00 | 2,268,950 |
| 2023-11-23 | 7,340.00 | 7,590.00 | 7,160.00 | 7,250.00 | 7,250.00 | 1,883,305 |
| 2023-11-22 | 7,030.00 | 7,590.00 | 6,890.00 | 7,250.00 | 7,250.00 | 3,507,682 |
| 2023-11-21 | 7,090.00 | 7,220.00 | 7,000.00 | 7,010.00 | 7,010.00 | 515,935 |
| 2023-11-20 | 7,030.00 | 7,250.00 | 6,950.00 | 7,110.00 | 7,110.00 | 453,138 |
| 2023-11-17 | 7,300.00 | 7,310.00 | 7,000.00 | 7,110.00 | 7,110.00 | 1,018,279 |
| 2023-11-16 | 7,150.00 | 7,860.00 | 7,060.00 | 7,370.00 | 7,370.00 | 3,709,494 |
| 2023-11-15 | 6,660.00 | 7,080.00 | 6,660.00 | 7,000.00 | 7,000.00 | 1,676,918 |
| 2023-11-14 | 6,540.00 | 6,700.00 | 6,440.00 | 6,580.00 | 6,580.00 | 970,578 |
| 2023-11-13 | 6,310.00 | 7,640.00 | 6,160.00 | 6,840.00 | 6,840.00 | 3,491,010 |
| 2023-11-10 | 6,360.00 | 6,380.00 | 6,190.00 | 6,290.00 | 6,290.00 | 397,481 |
| 2023-11-09 | 6,620.00 | 6,670.00 | 6,400.00 | 6,400.00 | 6,400.00 | 423,495 |
| 2023-11-08 | 6,700.00 | 6,740.00 | 6,510.00 | 6,590.00 | 6,590.00 | 559,059 |
| 2023-11-07 | 7,050.00 | 7,050.00 | 6,460.00 | 6,520.00 | 6,520.00 | 876,093 |
| 2023-11-06 | 6,850.00 | 7,070.00 | 6,730.00 | 7,010.00 | 7,010.00 | 858,090 |
| 2023-11-03 | 6,790.00 | 6,920.00 | 6,540.00 | 6,810.00 | 6,810.00 | 726,052 |
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.