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%WTI99.79▲ 2.72%
← 047310.KQ stock page

Powerlogics Co. Ltd historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2026-01-226,240.006,580.006,110.006,420.006,420.001,475,971
2026-01-215,610.006,850.005,600.006,180.006,180.0011,109,760
2026-01-205,980.006,400.005,400.005,750.005,750.006,818,293
2026-01-195,090.006,200.004,995.005,870.005,870.0012,666,910
2026-01-165,280.005,500.004,995.005,040.005,040.004,067,453
2026-01-156,010.006,020.005,180.005,300.005,300.006,699,023
2026-01-144,330.005,700.004,285.005,700.005,700.005,043,522
2026-01-134,130.004,400.004,130.004,390.004,390.00489,613
2026-01-124,080.004,120.004,005.004,080.004,080.00143,548
2026-01-094,040.004,085.003,980.004,070.004,070.00111,616
2026-01-084,175.004,200.004,035.004,040.004,040.00208,330
2026-01-074,315.004,410.004,125.004,175.004,175.00222,640
2026-01-064,345.004,400.004,285.004,315.004,315.0092,451
2026-01-054,300.004,405.004,295.004,345.004,345.00159,587
2026-01-024,260.004,350.004,210.004,320.004,320.0091,509
2025-12-304,300.004,305.004,240.004,240.004,240.0068,704
2025-12-294,225.004,310.004,190.004,300.004,300.0082,963
2025-12-264,190.004,220.004,135.004,220.004,220.0075,589
2025-12-244,250.004,275.004,150.004,185.004,185.00170,106
2025-12-234,305.004,340.004,205.004,250.004,250.00138,714
2025-12-224,355.004,355.004,260.004,295.004,295.00101,307
2025-12-194,210.004,285.004,170.004,260.004,260.00103,274
2025-12-184,330.004,330.004,180.004,195.004,195.00155,457
2025-12-174,320.004,390.004,270.004,385.004,385.00120,567
2025-12-164,460.004,550.004,315.004,320.004,320.00165,381
2025-12-154,470.004,525.004,440.004,460.004,460.00150,356
2025-12-124,455.004,490.004,430.004,480.004,480.00159,933
2025-12-114,450.004,470.004,390.004,450.004,450.00133,746
2025-12-104,475.004,510.004,400.004,445.004,445.00172,237
2025-12-094,370.004,475.004,340.004,450.004,450.00218,863
2025-12-084,380.004,555.004,380.004,380.004,380.00852,467
2025-12-054,205.004,275.004,200.004,270.004,270.0079,989
2025-12-044,270.004,300.004,180.004,200.004,200.0082,674
2025-12-034,180.004,270.004,180.004,265.004,265.00135,038
2025-12-024,145.004,195.004,130.004,180.004,180.0087,485
2025-12-014,090.004,200.004,090.004,155.004,155.00115,242
2025-11-284,000.004,085.004,000.004,075.004,075.0098,128
2025-11-274,020.004,035.003,975.004,000.004,000.0046,065
2025-11-263,935.004,025.003,905.004,020.004,020.0091,742
2025-11-253,870.003,975.003,870.003,920.003,920.0088,855
2025-11-243,905.003,955.003,880.003,900.003,900.0053,610
2025-11-213,895.003,950.003,845.003,900.003,900.0096,755
2025-11-203,910.004,010.003,895.003,970.003,970.0072,565
2025-11-193,940.003,990.003,875.003,890.003,890.00161,652
2025-11-184,040.004,040.003,970.003,975.003,975.00142,394
2025-11-174,110.004,110.004,020.004,045.004,045.0079,942
2025-11-144,100.004,295.004,025.004,050.004,050.00137,090
2025-11-134,130.004,135.004,055.004,120.004,120.0080,633
2025-11-124,065.004,115.004,015.004,095.004,095.00133,281
2025-11-114,095.004,180.003,990.004,025.004,025.00228,666
2025-11-104,070.004,135.004,010.004,100.004,100.00121,925
2025-11-074,195.004,250.004,045.004,060.004,060.00285,899
2025-11-064,195.004,320.004,145.004,250.004,250.00227,058
2025-11-054,295.004,295.004,065.004,120.004,120.00290,259
2025-11-044,150.004,460.004,110.004,335.004,335.00628,088
2025-11-034,080.004,195.004,055.004,085.004,085.00258,570
2025-10-314,150.004,195.004,100.004,120.004,120.00123,479
2025-10-304,310.004,310.004,140.004,150.004,150.00163,252
2025-10-294,385.004,400.004,270.004,310.004,310.00129,973
2025-10-284,420.004,420.004,280.004,355.004,355.00138,219
← NewerPage 4 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.