Powerlogics Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-08-02 | 9,670.00 | 10,060.00 | 8,710.00 | 10,060.00 | 10,060.00 | 19,107,000 |
| 2023-08-01 | 6,040.00 | 7,740.00 | 5,870.00 | 7,740.00 | 7,740.00 | 9,844,902 |
| 2023-07-31 | 6,100.00 | 6,220.00 | 5,940.00 | 5,960.00 | 5,960.00 | 209,487 |
| 2023-07-28 | 5,650.00 | 6,010.00 | 5,570.00 | 6,010.00 | 6,010.00 | 267,335 |
| 2023-07-27 | 5,450.00 | 5,720.00 | 5,450.00 | 5,600.00 | 5,600.00 | 138,687 |
| 2023-07-26 | 5,990.00 | 5,990.00 | 5,420.00 | 5,560.00 | 5,560.00 | 492,645 |
| 2023-07-25 | 6,190.00 | 6,330.00 | 5,810.00 | 5,850.00 | 5,850.00 | 329,696 |
| 2023-07-24 | 6,320.00 | 6,320.00 | 6,070.00 | 6,180.00 | 6,180.00 | 196,145 |
| 2023-07-21 | 6,410.00 | 6,470.00 | 6,280.00 | 6,280.00 | 6,280.00 | 207,998 |
| 2023-07-20 | 6,510.00 | 6,670.00 | 6,380.00 | 6,480.00 | 6,480.00 | 475,006 |
| 2023-07-19 | 6,350.00 | 6,530.00 | 6,330.00 | 6,420.00 | 6,420.00 | 291,026 |
| 2023-07-18 | 6,340.00 | 6,460.00 | 6,190.00 | 6,330.00 | 6,330.00 | 142,021 |
| 2023-07-17 | 6,330.00 | 6,450.00 | 6,260.00 | 6,370.00 | 6,370.00 | 108,735 |
| 2023-07-14 | 6,350.00 | 6,400.00 | 6,230.00 | 6,330.00 | 6,330.00 | 136,539 |
| 2023-07-13 | 6,200.00 | 6,410.00 | 6,200.00 | 6,370.00 | 6,370.00 | 137,685 |
| 2023-07-12 | 6,150.00 | 6,330.00 | 6,130.00 | 6,200.00 | 6,200.00 | 118,444 |
| 2023-07-11 | 5,980.00 | 6,200.00 | 5,980.00 | 6,150.00 | 6,150.00 | 118,154 |
| 2023-07-10 | 6,020.00 | 6,100.00 | 5,960.00 | 5,980.00 | 5,980.00 | 134,451 |
| 2023-07-07 | 6,170.00 | 6,200.00 | 5,950.00 | 6,020.00 | 6,020.00 | 208,482 |
| 2023-07-06 | 6,280.00 | 6,290.00 | 6,140.00 | 6,170.00 | 6,170.00 | 181,191 |
| 2023-07-05 | 6,490.00 | 6,500.00 | 6,260.00 | 6,280.00 | 6,280.00 | 255,042 |
| 2023-07-04 | 6,380.00 | 6,470.00 | 6,360.00 | 6,450.00 | 6,450.00 | 94,762 |
| 2023-07-03 | 6,230.00 | 6,460.00 | 6,230.00 | 6,420.00 | 6,420.00 | 260,113 |
| 2023-06-30 | 6,230.00 | 6,280.00 | 6,140.00 | 6,270.00 | 6,270.00 | 63,721 |
| 2023-06-29 | 6,350.00 | 6,440.00 | 6,180.00 | 6,220.00 | 6,220.00 | 171,535 |
| 2023-06-28 | 6,510.00 | 6,540.00 | 6,340.00 | 6,350.00 | 6,350.00 | 125,386 |
| 2023-06-27 | 6,400.00 | 6,530.00 | 6,390.00 | 6,510.00 | 6,510.00 | 93,459 |
| 2023-06-26 | 6,430.00 | 6,540.00 | 6,290.00 | 6,450.00 | 6,450.00 | 121,011 |
| 2023-06-23 | 6,600.00 | 6,630.00 | 6,410.00 | 6,490.00 | 6,490.00 | 143,003 |
| 2023-06-22 | 6,520.00 | 6,600.00 | 6,460.00 | 6,600.00 | 6,600.00 | 120,035 |
| 2023-06-21 | 6,360.00 | 6,620.00 | 6,350.00 | 6,520.00 | 6,520.00 | 168,856 |
| 2023-06-20 | 6,440.00 | 6,540.00 | 6,320.00 | 6,360.00 | 6,360.00 | 150,607 |
| 2023-06-19 | 6,490.00 | 6,590.00 | 6,440.00 | 6,500.00 | 6,500.00 | 121,820 |
| 2023-06-16 | 6,430.00 | 6,530.00 | 6,400.00 | 6,480.00 | 6,480.00 | 95,937 |
| 2023-06-15 | 6,530.00 | 6,620.00 | 6,300.00 | 6,410.00 | 6,410.00 | 236,842 |
| 2023-06-14 | 6,800.00 | 6,870.00 | 6,380.00 | 6,410.00 | 6,410.00 | 354,196 |
| 2023-06-13 | 6,930.00 | 7,010.00 | 6,770.00 | 6,800.00 | 6,800.00 | 225,112 |
| 2023-06-12 | 6,880.00 | 6,920.00 | 6,790.00 | 6,900.00 | 6,900.00 | 147,974 |
| 2023-06-09 | 6,720.00 | 7,030.00 | 6,710.00 | 6,880.00 | 6,880.00 | 402,162 |
| 2023-06-08 | 6,750.00 | 6,830.00 | 6,610.00 | 6,690.00 | 6,690.00 | 177,623 |
| 2023-06-07 | 6,780.00 | 6,850.00 | 6,640.00 | 6,820.00 | 6,820.00 | 288,105 |
| 2023-06-05 | 6,670.00 | 6,850.00 | 6,670.00 | 6,780.00 | 6,780.00 | 166,800 |
| 2023-06-02 | 6,690.00 | 6,780.00 | 6,610.00 | 6,690.00 | 6,690.00 | 146,111 |
| 2023-06-01 | 6,550.00 | 6,710.00 | 6,430.00 | 6,700.00 | 6,700.00 | 220,881 |
| 2023-05-31 | 6,650.00 | 6,840.00 | 6,570.00 | 6,680.00 | 6,680.00 | 280,298 |
| 2023-05-30 | 6,580.00 | 6,730.00 | 6,510.00 | 6,650.00 | 6,650.00 | 170,174 |
| 2023-05-26 | 6,760.00 | 6,920.00 | 6,500.00 | 6,580.00 | 6,580.00 | 228,629 |
| 2023-05-25 | 6,660.00 | 6,830.00 | 6,650.00 | 6,750.00 | 6,750.00 | 171,649 |
| 2023-05-24 | 6,700.00 | 6,800.00 | 6,620.00 | 6,740.00 | 6,740.00 | 157,261 |
| 2023-05-23 | 6,820.00 | 6,900.00 | 6,760.00 | 6,790.00 | 6,790.00 | 362,007 |
| 2023-05-22 | 6,700.00 | 6,820.00 | 6,550.00 | 6,700.00 | 6,700.00 | 345,929 |
| 2023-05-19 | 6,630.00 | 6,790.00 | 6,590.00 | 6,670.00 | 6,670.00 | 524,918 |
| 2023-05-18 | 6,420.00 | 6,590.00 | 6,420.00 | 6,540.00 | 6,540.00 | 249,079 |
| 2023-05-17 | 6,150.00 | 6,470.00 | 6,140.00 | 6,420.00 | 6,420.00 | 261,800 |
| 2023-05-16 | 6,160.00 | 6,230.00 | 6,100.00 | 6,220.00 | 6,220.00 | 188,494 |
| 2023-05-15 | 6,470.00 | 6,510.00 | 5,980.00 | 6,090.00 | 6,090.00 | 790,181 |
| 2023-05-12 | 6,290.00 | 6,850.00 | 6,080.00 | 6,470.00 | 6,470.00 | 1,794,503 |
| 2023-05-11 | 6,260.00 | 6,420.00 | 6,200.00 | 6,290.00 | 6,290.00 | 247,955 |
| 2023-05-10 | 5,890.00 | 6,290.00 | 5,860.00 | 6,290.00 | 6,290.00 | 322,785 |
| 2023-05-09 | 5,930.00 | 6,020.00 | 5,840.00 | 5,890.00 | 5,890.00 | 72,818 |
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.