Powerlogics Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-11-02 | 6,630.00 | 6,800.00 | 6,500.00 | 6,780.00 | 6,780.00 | 527,827 |
| 2023-11-01 | 6,550.00 | 6,760.00 | 6,440.00 | 6,450.00 | 6,450.00 | 366,166 |
| 2023-10-31 | 6,830.00 | 6,860.00 | 6,460.00 | 6,540.00 | 6,540.00 | 383,788 |
| 2023-10-30 | 6,680.00 | 6,830.00 | 6,580.00 | 6,750.00 | 6,750.00 | 275,916 |
| 2023-10-27 | 6,800.00 | 6,870.00 | 6,620.00 | 6,670.00 | 6,670.00 | 507,318 |
| 2023-10-26 | 6,790.00 | 7,100.00 | 6,710.00 | 6,800.00 | 6,800.00 | 535,430 |
| 2023-10-25 | 7,120.00 | 7,260.00 | 6,920.00 | 6,970.00 | 6,970.00 | 492,761 |
| 2023-10-24 | 7,100.00 | 7,300.00 | 6,780.00 | 7,170.00 | 7,170.00 | 744,123 |
| 2023-10-23 | 7,130.00 | 7,350.00 | 7,060.00 | 7,100.00 | 7,100.00 | 597,728 |
| 2023-10-20 | 7,310.00 | 7,460.00 | 7,070.00 | 7,220.00 | 7,220.00 | 786,829 |
| 2023-10-19 | 7,600.00 | 7,800.00 | 7,450.00 | 7,470.00 | 7,470.00 | 825,092 |
| 2023-10-18 | 8,120.00 | 8,220.00 | 7,810.00 | 7,840.00 | 7,840.00 | 1,051,100 |
| 2023-10-17 | 7,820.00 | 8,400.00 | 7,820.00 | 8,150.00 | 8,150.00 | 2,123,314 |
| 2023-10-16 | 8,120.00 | 8,300.00 | 7,680.00 | 7,750.00 | 7,750.00 | 1,129,120 |
| 2023-10-13 | 8,500.00 | 8,570.00 | 8,090.00 | 8,170.00 | 8,170.00 | 1,535,272 |
| 2023-10-12 | 9,310.00 | 9,320.00 | 8,070.00 | 8,520.00 | 8,520.00 | 3,416,201 |
| 2023-10-11 | 8,750.00 | 9,300.00 | 8,600.00 | 9,090.00 | 9,090.00 | 3,560,208 |
| 2023-10-10 | 8,900.00 | 9,850.00 | 8,630.00 | 8,690.00 | 8,690.00 | 11,993,260 |
| 2023-10-06 | 7,260.00 | 9,330.00 | 7,260.00 | 9,080.00 | 9,080.00 | 12,024,200 |
| 2023-10-05 | 7,580.00 | 7,800.00 | 7,280.00 | 7,300.00 | 7,300.00 | 1,162,298 |
| 2023-10-04 | 7,550.00 | 8,250.00 | 7,410.00 | 7,550.00 | 7,550.00 | 3,610,151 |
| 2023-09-27 | 7,500.00 | 7,610.00 | 7,080.00 | 7,540.00 | 7,540.00 | 1,423,939 |
| 2023-09-26 | 7,430.00 | 7,550.00 | 7,230.00 | 7,250.00 | 7,250.00 | 755,705 |
| 2023-09-25 | 8,060.00 | 8,070.00 | 7,440.00 | 7,460.00 | 7,460.00 | 1,424,405 |
| 2023-09-22 | 8,200.00 | 8,400.00 | 7,960.00 | 8,040.00 | 8,040.00 | 1,191,686 |
| 2023-09-21 | 8,220.00 | 8,740.00 | 8,120.00 | 8,240.00 | 8,240.00 | 2,211,190 |
| 2023-09-20 | 8,200.00 | 8,820.00 | 8,190.00 | 8,320.00 | 8,320.00 | 2,599,459 |
| 2023-09-19 | 8,440.00 | 8,550.00 | 8,120.00 | 8,120.00 | 8,120.00 | 1,273,363 |
| 2023-09-18 | 8,300.00 | 8,620.00 | 8,190.00 | 8,380.00 | 8,380.00 | 1,828,876 |
| 2023-09-15 | 8,200.00 | 8,550.00 | 8,090.00 | 8,200.00 | 8,200.00 | 1,966,832 |
| 2023-09-14 | 7,820.00 | 9,290.00 | 7,740.00 | 8,430.00 | 8,430.00 | 10,782,990 |
| 2023-09-13 | 8,270.00 | 8,270.00 | 7,750.00 | 7,800.00 | 7,800.00 | 1,994,364 |
| 2023-09-12 | 8,870.00 | 9,010.00 | 8,220.00 | 8,300.00 | 8,300.00 | 2,303,525 |
| 2023-09-11 | 9,040.00 | 9,250.00 | 8,850.00 | 8,900.00 | 8,900.00 | 1,610,625 |
| 2023-09-08 | 9,380.00 | 9,650.00 | 9,060.00 | 9,340.00 | 9,340.00 | 3,073,196 |
| 2023-09-07 | 10,310.00 | 10,550.00 | 9,430.00 | 9,640.00 | 9,640.00 | 4,350,112 |
| 2023-09-06 | 10,500.00 | 10,730.00 | 9,870.00 | 10,150.00 | 10,150.00 | 5,209,693 |
| 2023-09-05 | 9,040.00 | 10,890.00 | 9,010.00 | 10,290.00 | 10,290.00 | 16,034,110 |
| 2023-09-04 | 9,250.00 | 9,290.00 | 8,870.00 | 8,950.00 | 8,950.00 | 2,073,135 |
| 2023-09-01 | 9,320.00 | 9,380.00 | 8,980.00 | 9,110.00 | 9,110.00 | 2,637,980 |
| 2023-08-31 | 10,020.00 | 10,290.00 | 9,020.00 | 9,480.00 | 9,480.00 | 4,723,665 |
| 2023-08-30 | 9,800.00 | 10,680.00 | 9,650.00 | 10,020.00 | 10,020.00 | 7,353,228 |
| 2023-08-29 | 9,800.00 | 10,770.00 | 9,240.00 | 9,800.00 | 9,800.00 | 10,271,950 |
| 2023-08-28 | 9,500.00 | 10,440.00 | 8,810.00 | 9,870.00 | 9,870.00 | 8,996,803 |
| 2023-08-25 | 9,950.00 | 10,120.00 | 9,360.00 | 9,430.00 | 9,430.00 | 5,476,790 |
| 2023-08-24 | 10,270.00 | 10,700.00 | 9,640.00 | 9,910.00 | 9,910.00 | 7,879,393 |
| 2023-08-23 | 11,980.00 | 13,800.00 | 10,000.00 | 10,090.00 | 10,090.00 | 41,830,832 |
| 2023-08-22 | 10,800.00 | 11,500.00 | 9,250.00 | 11,500.00 | 11,500.00 | 26,831,869 |
| 2023-08-21 | 12,830.00 | 12,840.00 | 10,640.00 | 10,640.00 | 10,640.00 | 24,203,834 |
| 2023-08-18 | 16,500.00 | 19,600.00 | 15,200.00 | 15,200.00 | 15,200.00 | 21,835,977 |
| 2023-08-16 | 20,150.00 | 21,700.00 | 18,350.00 | 21,700.00 | 21,700.00 | 15,107,916 |
| 2023-08-14 | 16,000.00 | 16,730.00 | 15,500.00 | 16,730.00 | 16,730.00 | 17,879,971 |
| 2023-08-11 | 10,180.00 | 12,870.00 | 9,850.00 | 12,870.00 | 12,870.00 | 37,421,246 |
| 2023-08-10 | 9,200.00 | 10,100.00 | 8,450.00 | 9,900.00 | 9,900.00 | 29,810,279 |
| 2023-08-09 | 8,050.00 | 8,850.00 | 7,520.00 | 8,430.00 | 8,430.00 | 15,748,290 |
| 2023-08-08 | 10,500.00 | 12,500.00 | 7,140.00 | 8,050.00 | 8,050.00 | 50,824,219 |
| 2023-08-07 | 8,600.00 | 9,640.00 | 8,000.00 | 9,640.00 | 9,640.00 | 21,672,480 |
| 2023-08-04 | 9,320.00 | 9,400.00 | 7,060.00 | 7,420.00 | 7,420.00 | 31,712,881 |
| 2023-08-03 | 9,440.00 | 12,820.00 | 8,720.00 | 10,060.00 | 10,060.00 | 56,264,871 |
| 2023-08-02 | 9,670.00 | 10,060.00 | 8,710.00 | 10,060.00 | 10,060.00 | 19,107,000 |
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.