Powerlogics Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-22 | 5,520.00 | 5,550.00 | 5,300.00 | 5,460.00 | 5,460.00 | 210,499 |
| 2026-04-21 | 5,580.00 | 5,650.00 | 5,420.00 | 5,520.00 | 5,520.00 | 289,529 |
| 2026-04-20 | 5,490.00 | 5,670.00 | 5,450.00 | 5,500.00 | 5,500.00 | 269,153 |
| 2026-04-17 | 5,610.00 | 5,610.00 | 5,360.00 | 5,530.00 | 5,530.00 | 277,146 |
| 2026-04-16 | 5,500.00 | 5,940.00 | 5,400.00 | 5,610.00 | 5,610.00 | 1,088,494 |
| 2026-04-15 | 5,260.00 | 5,470.00 | 5,200.00 | 5,370.00 | 5,370.00 | 673,673 |
| 2026-04-14 | 5,100.00 | 5,400.00 | 5,050.00 | 5,140.00 | 5,140.00 | 392,442 |
| 2026-04-13 | 4,800.00 | 5,080.00 | 4,715.00 | 5,040.00 | 5,040.00 | 472,512 |
| 2026-04-10 | 4,750.00 | 4,810.00 | 4,720.00 | 4,800.00 | 4,800.00 | 166,222 |
| 2026-04-09 | 4,760.00 | 4,780.00 | 4,600.00 | 4,690.00 | 4,690.00 | 132,213 |
| 2026-04-08 | 4,605.00 | 4,750.00 | 4,600.00 | 4,735.00 | 4,735.00 | 166,649 |
| 2026-04-07 | 4,520.00 | 4,645.00 | 4,440.00 | 4,475.00 | 4,475.00 | 124,612 |
| 2026-04-06 | 4,565.00 | 4,610.00 | 4,470.00 | 4,500.00 | 4,500.00 | 105,053 |
| 2026-04-03 | 4,505.00 | 4,580.00 | 4,465.00 | 4,570.00 | 4,570.00 | 114,333 |
| 2026-04-02 | 4,760.00 | 4,780.00 | 4,380.00 | 4,430.00 | 4,430.00 | 277,431 |
| 2026-04-01 | 4,555.00 | 4,750.00 | 4,520.00 | 4,700.00 | 4,700.00 | 149,405 |
| 2026-03-31 | 4,525.00 | 4,635.00 | 4,415.00 | 4,470.00 | 4,470.00 | 179,806 |
| 2026-03-30 | 4,600.00 | 4,650.00 | 4,505.00 | 4,555.00 | 4,555.00 | 196,510 |
| 2026-03-27 | 4,610.00 | 4,810.00 | 4,500.00 | 4,755.00 | 4,755.00 | 227,504 |
| 2026-03-26 | 4,910.00 | 4,910.00 | 4,660.00 | 4,660.00 | 4,660.00 | 321,153 |
| 2026-03-25 | 4,960.00 | 5,030.00 | 4,915.00 | 4,930.00 | 4,930.00 | 181,331 |
| 2026-03-24 | 5,080.00 | 5,080.00 | 4,810.00 | 4,915.00 | 4,915.00 | 168,151 |
| 2026-03-23 | 5,020.00 | 5,020.00 | 4,875.00 | 4,885.00 | 4,885.00 | 239,967 |
| 2026-03-20 | 5,050.00 | 5,210.00 | 4,990.00 | 5,130.00 | 5,130.00 | 176,832 |
| 2026-03-19 | 5,200.00 | 5,210.00 | 5,010.00 | 5,010.00 | 5,010.00 | 289,076 |
| 2026-03-18 | 5,250.00 | 5,390.00 | 5,250.00 | 5,300.00 | 5,300.00 | 191,578 |
| 2026-03-17 | 5,300.00 | 5,350.00 | 5,220.00 | 5,220.00 | 5,220.00 | 173,935 |
| 2026-03-16 | 5,300.00 | 5,350.00 | 5,180.00 | 5,240.00 | 5,240.00 | 151,709 |
| 2026-03-13 | 5,270.00 | 5,520.00 | 5,160.00 | 5,290.00 | 5,290.00 | 246,641 |
| 2026-03-12 | 5,400.00 | 5,510.00 | 5,350.00 | 5,430.00 | 5,430.00 | 148,311 |
| 2026-03-11 | 5,500.00 | 5,580.00 | 5,290.00 | 5,400.00 | 5,400.00 | 323,973 |
| 2026-03-10 | 5,300.00 | 5,460.00 | 5,270.00 | 5,410.00 | 5,410.00 | 201,032 |
| 2026-03-09 | 5,310.00 | 5,310.00 | 4,945.00 | 5,080.00 | 5,080.00 | 388,967 |
| 2026-03-06 | 5,350.00 | 5,530.00 | 5,260.00 | 5,480.00 | 5,480.00 | 252,631 |
| 2026-03-05 | 5,140.00 | 5,490.00 | 5,140.00 | 5,390.00 | 5,390.00 | 390,907 |
| 2026-03-04 | 5,480.00 | 5,490.00 | 4,735.00 | 4,835.00 | 4,835.00 | 1,022,289 |
| 2026-03-03 | 5,940.00 | 6,020.00 | 5,610.00 | 5,610.00 | 5,610.00 | 750,788 |
| 2026-02-27 | 6,120.00 | 6,300.00 | 6,050.00 | 6,150.00 | 6,150.00 | 506,256 |
| 2026-02-26 | 6,420.00 | 6,500.00 | 6,150.00 | 6,160.00 | 6,160.00 | 868,512 |
| 2026-02-25 | 6,180.00 | 6,450.00 | 6,160.00 | 6,300.00 | 6,300.00 | 1,194,066 |
| 2026-02-24 | 6,120.00 | 6,280.00 | 6,080.00 | 6,160.00 | 6,160.00 | 443,650 |
| 2026-02-23 | 6,310.00 | 6,370.00 | 5,980.00 | 6,120.00 | 6,120.00 | 682,516 |
| 2026-02-20 | 6,130.00 | 6,350.00 | 6,040.00 | 6,230.00 | 6,230.00 | 707,017 |
| 2026-02-19 | 5,900.00 | 6,210.00 | 5,780.00 | 6,130.00 | 6,130.00 | 759,623 |
| 2026-02-13 | 6,090.00 | 6,260.00 | 5,860.00 | 5,870.00 | 5,870.00 | 647,292 |
| 2026-02-12 | 5,760.00 | 6,250.00 | 5,760.00 | 6,100.00 | 6,100.00 | 1,691,542 |
| 2026-02-11 | 6,070.00 | 6,560.00 | 5,660.00 | 5,730.00 | 5,730.00 | 2,937,467 |
| 2026-02-10 | 6,190.00 | 6,360.00 | 5,970.00 | 6,010.00 | 6,010.00 | 616,614 |
| 2026-02-09 | 6,220.00 | 6,300.00 | 5,990.00 | 6,120.00 | 6,120.00 | 674,285 |
| 2026-02-06 | 5,830.00 | 6,220.00 | 5,630.00 | 5,980.00 | 5,980.00 | 1,014,558 |
| 2026-02-05 | 6,300.00 | 6,470.00 | 6,030.00 | 6,030.00 | 6,030.00 | 945,988 |
| 2026-02-04 | 6,060.00 | 6,500.00 | 5,940.00 | 6,400.00 | 6,400.00 | 2,309,233 |
| 2026-02-03 | 5,910.00 | 6,510.00 | 5,750.00 | 6,130.00 | 6,130.00 | 4,146,466 |
| 2026-02-02 | 5,630.00 | 5,890.00 | 5,510.00 | 5,580.00 | 5,580.00 | 527,765 |
| 2026-01-30 | 5,900.00 | 5,900.00 | 5,650.00 | 5,700.00 | 5,700.00 | 683,848 |
| 2026-01-29 | 6,040.00 | 6,200.00 | 5,740.00 | 5,900.00 | 5,900.00 | 1,142,379 |
| 2026-01-28 | 5,920.00 | 6,240.00 | 5,810.00 | 6,040.00 | 6,040.00 | 1,347,163 |
| 2026-01-27 | 6,340.00 | 6,400.00 | 5,850.00 | 5,910.00 | 5,910.00 | 1,608,849 |
| 2026-01-26 | 6,370.00 | 6,440.00 | 6,240.00 | 6,240.00 | 6,240.00 | 731,548 |
| 2026-01-23 | 6,510.00 | 6,510.00 | 6,210.00 | 6,250.00 | 6,250.00 | 641,691 |
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.