Powerlogics Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-02-08 | 5,250.00 | 5,250.00 | 5,140.00 | 5,200.00 | 5,200.00 | 83,127 |
| 2023-02-07 | 5,100.00 | 5,210.00 | 5,070.00 | 5,200.00 | 5,200.00 | 115,240 |
| 2023-02-06 | 5,100.00 | 5,160.00 | 5,060.00 | 5,090.00 | 5,090.00 | 106,468 |
| 2023-02-03 | 5,070.00 | 5,110.00 | 5,030.00 | 5,100.00 | 5,100.00 | 103,674 |
| 2023-02-02 | 5,060.00 | 5,150.00 | 4,990.00 | 5,060.00 | 5,060.00 | 154,809 |
| 2023-02-01 | 5,070.00 | 5,070.00 | 4,955.00 | 4,985.00 | 4,985.00 | 64,325 |
| 2023-01-31 | 4,920.00 | 5,020.00 | 4,900.00 | 5,000.00 | 5,000.00 | 85,936 |
| 2023-01-30 | 5,070.00 | 5,070.00 | 4,940.00 | 4,995.00 | 4,995.00 | 142,486 |
| 2023-01-27 | 5,000.00 | 5,070.00 | 4,980.00 | 5,000.00 | 5,000.00 | 97,258 |
| 2023-01-26 | 5,000.00 | 5,040.00 | 4,945.00 | 5,000.00 | 5,000.00 | 111,285 |
| 2023-01-25 | 4,745.00 | 5,000.00 | 4,745.00 | 4,970.00 | 4,970.00 | 281,338 |
| 2023-01-20 | 4,700.00 | 4,765.00 | 4,675.00 | 4,735.00 | 4,735.00 | 24,254 |
| 2023-01-19 | 4,695.00 | 4,790.00 | 4,650.00 | 4,700.00 | 4,700.00 | 42,831 |
| 2023-01-18 | 4,670.00 | 4,780.00 | 4,670.00 | 4,720.00 | 4,720.00 | 42,016 |
| 2023-01-17 | 4,760.00 | 4,850.00 | 4,695.00 | 4,705.00 | 4,705.00 | 84,035 |
| 2023-01-16 | 4,850.00 | 4,850.00 | 4,755.00 | 4,780.00 | 4,780.00 | 56,249 |
| 2023-01-13 | 4,800.00 | 4,855.00 | 4,775.00 | 4,780.00 | 4,780.00 | 54,868 |
| 2023-01-12 | 4,785.00 | 4,905.00 | 4,715.00 | 4,815.00 | 4,815.00 | 222,266 |
| 2023-01-11 | 4,700.00 | 4,815.00 | 4,690.00 | 4,780.00 | 4,780.00 | 68,463 |
| 2023-01-10 | 4,705.00 | 4,755.00 | 4,655.00 | 4,690.00 | 4,690.00 | 52,018 |
| 2023-01-09 | 4,555.00 | 4,695.00 | 4,555.00 | 4,680.00 | 4,680.00 | 66,085 |
| 2023-01-06 | 4,380.00 | 4,630.00 | 4,380.00 | 4,535.00 | 4,535.00 | 100,817 |
| 2023-01-05 | 4,525.00 | 4,550.00 | 4,440.00 | 4,455.00 | 4,455.00 | 43,183 |
| 2023-01-04 | 4,320.00 | 4,525.00 | 4,320.00 | 4,525.00 | 4,525.00 | 68,293 |
| 2023-01-03 | 4,285.00 | 4,430.00 | 4,190.00 | 4,430.00 | 4,430.00 | 147,198 |
| 2023-01-02 | 4,385.00 | 4,475.00 | 4,330.00 | 4,330.00 | 4,330.00 | 70,689 |
| 2022-12-29 | 4,555.00 | 4,560.00 | 4,350.00 | 4,385.00 | 4,385.00 | 120,911 |
| 2022-12-28 | 4,625.00 | 4,635.00 | 4,545.00 | 4,555.00 | 4,555.00 | 82,346 |
| 2022-12-27 | 4,660.00 | 4,750.00 | 4,645.00 | 4,645.00 | 4,645.00 | 69,911 |
| 2022-12-26 | 4,790.00 | 4,865.00 | 4,680.00 | 4,695.00 | 4,695.00 | 127,733 |
| 2022-12-23 | 4,970.00 | 4,990.00 | 4,840.00 | 4,865.00 | 4,865.00 | 111,837 |
| 2022-12-22 | 4,995.00 | 5,070.00 | 4,995.00 | 5,010.00 | 5,010.00 | 40,199 |
| 2022-12-21 | 5,060.00 | 5,080.00 | 4,960.00 | 4,990.00 | 4,990.00 | 65,836 |
| 2022-12-20 | 5,170.00 | 5,170.00 | 5,000.00 | 5,000.00 | 5,000.00 | 104,068 |
| 2022-12-19 | 5,290.00 | 5,290.00 | 5,150.00 | 5,220.00 | 5,220.00 | 51,990 |
| 2022-12-16 | 5,090.00 | 5,300.00 | 5,040.00 | 5,300.00 | 5,300.00 | 76,112 |
| 2022-12-15 | 5,190.00 | 5,230.00 | 5,130.00 | 5,150.00 | 5,150.00 | 32,388 |
| 2022-12-14 | 5,050.00 | 5,200.00 | 5,050.00 | 5,200.00 | 5,200.00 | 72,798 |
| 2022-12-13 | 5,100.00 | 5,170.00 | 5,000.00 | 5,050.00 | 5,050.00 | 72,995 |
| 2022-12-12 | 5,090.00 | 5,140.00 | 5,050.00 | 5,070.00 | 5,070.00 | 43,387 |
| 2022-12-09 | 5,070.00 | 5,110.00 | 5,030.00 | 5,050.00 | 5,050.00 | 63,883 |
| 2022-12-08 | 5,130.00 | 5,140.00 | 5,000.00 | 5,060.00 | 5,060.00 | 95,526 |
| 2022-12-07 | 5,220.00 | 5,220.00 | 5,130.00 | 5,130.00 | 5,130.00 | 62,698 |
| 2022-12-06 | 5,250.00 | 5,350.00 | 5,210.00 | 5,230.00 | 5,230.00 | 53,910 |
| 2022-12-05 | 5,410.00 | 5,450.00 | 5,300.00 | 5,330.00 | 5,330.00 | 52,838 |
| 2022-12-02 | 5,310.00 | 5,440.00 | 5,200.00 | 5,360.00 | 5,360.00 | 181,187 |
| 2022-12-01 | 5,340.00 | 5,360.00 | 5,300.00 | 5,300.00 | 5,300.00 | 51,554 |
| 2022-11-30 | 5,200.00 | 5,350.00 | 5,200.00 | 5,280.00 | 5,280.00 | 38,825 |
| 2022-11-29 | 5,190.00 | 5,270.00 | 5,150.00 | 5,230.00 | 5,230.00 | 51,042 |
| 2022-11-28 | 5,350.00 | 5,350.00 | 5,200.00 | 5,210.00 | 5,210.00 | 66,784 |
| 2022-11-25 | 5,410.00 | 5,410.00 | 5,320.00 | 5,340.00 | 5,340.00 | 52,108 |
| 2022-11-24 | 5,290.00 | 5,450.00 | 5,290.00 | 5,420.00 | 5,420.00 | 95,358 |
| 2022-11-23 | 5,250.00 | 5,330.00 | 5,250.00 | 5,270.00 | 5,270.00 | 73,653 |
| 2022-11-22 | 5,280.00 | 5,290.00 | 5,180.00 | 5,200.00 | 5,200.00 | 58,578 |
| 2022-11-21 | 5,540.00 | 5,540.00 | 5,250.00 | 5,250.00 | 5,250.00 | 174,378 |
| 2022-11-18 | 5,550.00 | 5,660.00 | 5,510.00 | 5,510.00 | 5,510.00 | 70,727 |
| 2022-11-17 | 5,680.00 | 5,690.00 | 5,570.00 | 5,570.00 | 5,570.00 | 62,141 |
| 2022-11-16 | 5,790.00 | 5,790.00 | 5,660.00 | 5,700.00 | 5,700.00 | 76,146 |
| 2022-11-15 | 5,620.00 | 5,760.00 | 5,620.00 | 5,750.00 | 5,750.00 | 102,875 |
| 2022-11-14 | 5,650.00 | 5,740.00 | 5,610.00 | 5,690.00 | 5,690.00 | 108,230 |
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.