See inside every stock. Pro
WatchlistPro
S&P 5007,757▲ 0.58%Nasdaq26,703▲ 1.05%Dow Jones52,856▲ 0.69%Nasdaq 10029,823▲ 1.13%VIX16.68▼ 3.64%US Dollar101.69▼ 0.01%Gold spot4,114▼ 0.44%WTI99.06▲ 1.97%
← 047310.KQ stock page

Powerlogics Co. Ltd historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2026-07-222,905.003,050.002,855.002,870.002,870.00128,513
2026-07-212,820.002,890.002,765.002,850.002,850.00208,341
2026-07-202,895.002,945.002,820.002,820.002,820.00159,745
2026-07-163,030.003,105.002,960.002,980.002,980.00192,155
2026-07-153,000.003,125.003,000.003,095.003,095.00130,481
2026-07-142,965.002,990.002,810.002,970.002,970.00457,140
2026-07-133,155.003,245.002,965.003,010.003,010.00238,472
2026-07-103,025.003,195.003,025.003,185.003,185.00196,034
2026-07-092,910.003,130.002,910.003,010.003,010.00265,908
2026-07-083,000.003,115.002,910.002,955.002,955.00349,099
2026-07-073,180.003,740.003,035.003,075.003,075.002,054,812
2026-07-063,200.003,250.003,045.003,160.003,160.00169,750
2026-07-033,135.003,235.003,035.003,200.003,200.00182,339
2026-07-023,250.003,250.003,095.003,135.003,135.00205,396
2026-07-013,265.003,420.003,205.003,305.003,305.00184,366
2026-06-303,430.003,450.003,220.003,260.003,260.00175,565
2026-06-293,075.003,445.003,050.003,430.003,430.00420,377
2026-06-263,185.003,215.002,955.003,075.003,075.00522,210
2026-06-253,430.003,495.003,200.003,220.003,220.00326,685
2026-06-243,385.003,455.003,325.003,430.003,430.00179,112
2026-06-233,660.003,720.003,365.003,390.003,390.00333,751
2026-06-223,700.003,805.003,625.003,670.003,670.00240,197
2026-06-193,875.003,885.003,640.003,720.003,720.00215,334
2026-06-184,000.004,010.003,835.003,865.003,865.00118,263
2026-06-174,000.004,045.003,925.004,000.004,000.00138,831
2026-06-164,080.004,120.003,995.004,000.004,000.00137,069
2026-06-154,090.004,220.004,020.004,045.004,045.00216,658
2026-06-124,000.004,100.003,965.004,015.004,015.00119,974
2026-06-113,710.003,930.003,700.003,905.003,905.00164,557
2026-06-103,790.003,950.003,715.003,820.003,820.00275,181
2026-06-093,690.003,950.003,690.003,870.003,870.00246,278
2026-06-083,805.003,910.003,640.003,650.003,650.00370,268
2026-06-054,060.004,125.003,950.004,060.004,060.00297,473
2026-06-044,155.004,320.004,100.004,170.004,170.00178,706
2026-06-024,185.004,325.004,060.004,190.004,190.00460,621
2026-06-014,560.004,560.004,260.004,325.004,325.00384,786
2026-05-294,805.004,915.004,580.004,600.004,600.00234,643
2026-05-284,970.004,970.004,635.004,825.004,825.00248,944
2026-05-275,150.005,200.004,920.004,950.004,950.00279,222
2026-05-265,350.005,440.005,110.005,200.005,200.00317,486
2026-05-224,980.005,320.004,935.005,240.005,240.00387,200
2026-05-214,685.004,985.004,670.004,920.004,920.00195,072
2026-05-204,750.004,790.004,475.004,595.004,595.00260,242
2026-05-194,835.004,920.004,670.004,820.004,820.00215,414
2026-05-184,955.004,960.004,620.004,880.004,880.00282,920
2026-05-155,370.005,430.004,850.004,945.004,945.00511,327
2026-05-144,920.005,380.004,710.005,310.005,310.001,138,633
2026-05-134,965.005,070.004,820.004,920.004,920.00261,361
2026-05-125,120.005,390.004,915.004,965.004,965.00435,365
2026-05-115,240.005,350.005,060.005,110.005,110.00286,238
2026-05-085,000.005,370.005,000.005,240.005,240.00404,134
2026-05-075,300.005,300.005,010.005,050.005,050.00302,409
2026-05-065,310.005,400.005,160.005,300.005,300.00331,932
2026-05-045,230.005,440.005,230.005,300.005,300.00366,726
2026-04-305,260.005,320.005,160.005,180.005,180.00211,247
2026-04-295,200.005,300.005,150.005,260.005,260.00166,215
2026-04-285,310.005,360.005,180.005,200.005,200.00270,253
2026-04-275,450.005,500.005,350.005,360.005,360.00277,005
2026-04-245,360.005,480.005,310.005,430.005,430.00149,271
2026-04-235,500.005,630.005,300.005,410.005,410.00260,690
← NewerPage 2 of 21 · 1,227 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-dateAmount
2020-12-2950.0000 KRW
2019-12-2750.0000 KRW

Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.