Powerlogics Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-05-08 | 5,970.00 | 6,080.00 | 5,940.00 | 6,000.00 | 6,000.00 | 78,068 |
| 2023-05-04 | 6,010.00 | 6,010.00 | 5,860.00 | 5,960.00 | 5,960.00 | 93,396 |
| 2023-05-03 | 5,940.00 | 6,130.00 | 5,930.00 | 6,020.00 | 6,020.00 | 115,053 |
| 2023-05-02 | 5,780.00 | 6,110.00 | 5,780.00 | 6,020.00 | 6,020.00 | 212,845 |
| 2023-04-28 | 5,940.00 | 5,940.00 | 5,650.00 | 5,760.00 | 5,760.00 | 173,036 |
| 2023-04-27 | 5,890.00 | 5,890.00 | 5,630.00 | 5,840.00 | 5,840.00 | 146,067 |
| 2023-04-26 | 5,610.00 | 5,870.00 | 5,610.00 | 5,830.00 | 5,830.00 | 153,835 |
| 2023-04-25 | 5,930.00 | 5,970.00 | 5,570.00 | 5,720.00 | 5,720.00 | 334,612 |
| 2023-04-24 | 6,090.00 | 6,130.00 | 5,840.00 | 5,930.00 | 5,930.00 | 274,490 |
| 2023-04-21 | 6,310.00 | 6,350.00 | 6,050.00 | 6,090.00 | 6,090.00 | 314,028 |
| 2023-04-20 | 6,590.00 | 6,600.00 | 6,280.00 | 6,350.00 | 6,350.00 | 430,207 |
| 2023-04-19 | 6,420.00 | 6,720.00 | 6,400.00 | 6,650.00 | 6,650.00 | 753,768 |
| 2023-04-18 | 6,410.00 | 6,450.00 | 6,200.00 | 6,420.00 | 6,420.00 | 351,038 |
| 2023-04-17 | 6,320.00 | 6,420.00 | 6,210.00 | 6,340.00 | 6,340.00 | 256,335 |
| 2023-04-14 | 6,300.00 | 6,340.00 | 6,180.00 | 6,280.00 | 6,280.00 | 304,349 |
| 2023-04-13 | 6,640.00 | 6,640.00 | 6,250.00 | 6,290.00 | 6,290.00 | 481,706 |
| 2023-04-12 | 6,250.00 | 6,460.00 | 6,130.00 | 6,420.00 | 6,420.00 | 373,309 |
| 2023-04-11 | 6,180.00 | 6,270.00 | 5,960.00 | 6,250.00 | 6,250.00 | 305,434 |
| 2023-04-10 | 6,350.00 | 6,490.00 | 6,080.00 | 6,180.00 | 6,180.00 | 468,562 |
| 2023-04-07 | 6,360.00 | 6,440.00 | 6,280.00 | 6,330.00 | 6,330.00 | 303,631 |
| 2023-04-06 | 6,420.00 | 6,420.00 | 6,230.00 | 6,330.00 | 6,330.00 | 196,257 |
| 2023-04-05 | 6,240.00 | 6,560.00 | 6,240.00 | 6,420.00 | 6,420.00 | 469,050 |
| 2023-04-04 | 6,400.00 | 6,420.00 | 6,200.00 | 6,230.00 | 6,230.00 | 277,028 |
| 2023-04-03 | 6,250.00 | 6,550.00 | 6,120.00 | 6,380.00 | 6,380.00 | 696,743 |
| 2023-03-31 | 6,330.00 | 6,330.00 | 6,050.00 | 6,160.00 | 6,160.00 | 368,708 |
| 2023-03-30 | 6,390.00 | 6,440.00 | 6,250.00 | 6,280.00 | 6,280.00 | 365,121 |
| 2023-03-29 | 6,260.00 | 6,490.00 | 6,170.00 | 6,390.00 | 6,390.00 | 569,724 |
| 2023-03-28 | 6,400.00 | 6,400.00 | 6,090.00 | 6,250.00 | 6,250.00 | 455,621 |
| 2023-03-27 | 5,900.00 | 6,390.00 | 5,800.00 | 6,340.00 | 6,340.00 | 1,630,069 |
| 2023-03-24 | 5,750.00 | 6,070.00 | 5,750.00 | 5,870.00 | 5,870.00 | 741,299 |
| 2023-03-23 | 5,470.00 | 5,910.00 | 5,360.00 | 5,690.00 | 5,690.00 | 1,217,257 |
| 2023-03-22 | 5,540.00 | 5,550.00 | 5,440.00 | 5,490.00 | 5,490.00 | 192,462 |
| 2023-03-21 | 5,510.00 | 5,570.00 | 5,430.00 | 5,490.00 | 5,490.00 | 231,069 |
| 2023-03-20 | 5,400.00 | 5,490.00 | 5,390.00 | 5,460.00 | 5,460.00 | 143,454 |
| 2023-03-17 | 5,620.00 | 5,620.00 | 5,400.00 | 5,400.00 | 5,400.00 | 315,026 |
| 2023-03-16 | 5,450.00 | 5,590.00 | 5,330.00 | 5,480.00 | 5,480.00 | 200,431 |
| 2023-03-15 | 5,460.00 | 5,600.00 | 5,450.00 | 5,490.00 | 5,490.00 | 227,920 |
| 2023-03-14 | 5,670.00 | 5,710.00 | 5,290.00 | 5,330.00 | 5,330.00 | 367,689 |
| 2023-03-13 | 5,710.00 | 5,840.00 | 5,580.00 | 5,730.00 | 5,730.00 | 283,492 |
| 2023-03-10 | 5,830.00 | 5,960.00 | 5,680.00 | 5,750.00 | 5,750.00 | 290,039 |
| 2023-03-09 | 6,140.00 | 6,170.00 | 5,840.00 | 5,930.00 | 5,930.00 | 525,642 |
| 2023-03-08 | 6,000.00 | 6,250.00 | 5,930.00 | 6,140.00 | 6,140.00 | 697,814 |
| 2023-03-07 | 6,200.00 | 6,750.00 | 6,120.00 | 6,160.00 | 6,160.00 | 7,480,159 |
| 2023-03-06 | 5,990.00 | 5,990.00 | 5,690.00 | 5,930.00 | 5,930.00 | 548,594 |
| 2023-03-03 | 5,880.00 | 6,020.00 | 5,790.00 | 6,000.00 | 6,000.00 | 694,335 |
| 2023-03-02 | 5,690.00 | 6,090.00 | 5,600.00 | 5,820.00 | 5,820.00 | 2,722,940 |
| 2023-02-28 | 5,160.00 | 6,110.00 | 5,160.00 | 5,690.00 | 5,690.00 | 5,330,298 |
| 2023-02-27 | 5,200.00 | 5,250.00 | 5,090.00 | 5,150.00 | 5,150.00 | 89,158 |
| 2023-02-24 | 5,270.00 | 5,320.00 | 5,080.00 | 5,200.00 | 5,200.00 | 168,233 |
| 2023-02-23 | 5,330.00 | 5,380.00 | 5,210.00 | 5,260.00 | 5,260.00 | 115,192 |
| 2023-02-22 | 5,200.00 | 5,440.00 | 5,150.00 | 5,330.00 | 5,330.00 | 268,849 |
| 2023-02-21 | 5,240.00 | 5,330.00 | 5,180.00 | 5,270.00 | 5,270.00 | 138,493 |
| 2023-02-20 | 5,380.00 | 5,380.00 | 5,200.00 | 5,280.00 | 5,280.00 | 112,952 |
| 2023-02-17 | 5,080.00 | 5,510.00 | 5,040.00 | 5,280.00 | 5,280.00 | 672,118 |
| 2023-02-16 | 5,090.00 | 5,150.00 | 5,060.00 | 5,120.00 | 5,120.00 | 108,258 |
| 2023-02-15 | 5,230.00 | 5,230.00 | 4,995.00 | 5,000.00 | 5,000.00 | 79,821 |
| 2023-02-14 | 5,160.00 | 5,230.00 | 5,150.00 | 5,170.00 | 5,170.00 | 106,621 |
| 2023-02-13 | 5,080.00 | 5,140.00 | 4,910.00 | 5,120.00 | 5,120.00 | 179,633 |
| 2023-02-10 | 5,210.00 | 5,210.00 | 4,980.00 | 5,020.00 | 5,020.00 | 226,684 |
| 2023-02-09 | 5,150.00 | 5,220.00 | 5,100.00 | 5,210.00 | 5,210.00 | 88,872 |
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.