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%WTI99.56▲ 2.48%
← 047310.KQ stock page

Powerlogics Co. Ltd historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2025-10-274,535.004,565.004,350.004,375.004,375.00301,853
2025-10-244,295.004,455.004,255.004,450.004,450.00356,283
2025-10-234,370.004,375.004,210.004,245.004,245.00138,854
2025-10-224,320.004,395.004,205.004,385.004,385.00120,940
2025-10-214,310.004,450.004,250.004,300.004,300.00371,075
2025-10-204,265.004,270.004,100.004,225.004,225.00201,792
2025-10-174,290.004,320.004,190.004,265.004,265.00176,503
2025-10-164,220.004,295.004,160.004,275.004,275.00171,845
2025-10-154,110.004,215.004,105.004,215.004,215.0085,249
2025-10-144,055.004,170.004,040.004,125.004,125.00154,175
2025-10-133,980.004,200.003,910.004,095.004,095.00148,634
2025-10-104,125.004,190.004,025.004,025.004,025.00172,194
2025-10-024,070.004,150.004,070.004,090.004,090.0090,863
2025-10-014,065.004,110.004,055.004,070.004,070.0035,574
2025-09-304,080.004,175.004,065.004,065.004,065.0069,723
2025-09-294,050.004,130.004,050.004,080.004,080.0070,232
2025-09-264,180.004,180.004,035.004,050.004,050.00172,161
2025-09-254,200.004,225.004,180.004,180.004,180.0095,066
2025-09-244,285.004,285.004,185.004,230.004,230.0073,175
2025-09-234,325.004,340.004,100.004,260.004,260.00134,378
2025-09-224,390.004,425.004,300.004,320.004,320.0088,732
2025-09-194,370.004,420.004,345.004,385.004,385.0093,482
2025-09-184,315.004,410.004,310.004,370.004,370.0092,830
2025-09-174,350.004,375.004,290.004,300.004,300.0054,568
2025-09-164,325.004,400.004,315.004,335.004,335.0047,837
2025-09-154,395.004,400.004,290.004,325.004,325.0095,210
2025-09-124,335.004,380.004,330.004,370.004,370.0083,564
2025-09-114,325.004,365.004,315.004,335.004,335.0065,816
2025-09-104,300.004,340.004,285.004,330.004,330.0071,581
2025-09-094,280.004,310.004,275.004,300.004,300.0062,237
2025-09-084,320.004,320.004,275.004,280.004,280.0058,654
2025-09-054,355.004,405.004,285.004,325.004,325.0067,165
2025-09-044,300.004,350.004,300.004,315.004,315.0057,520
2025-09-034,235.004,415.004,235.004,295.004,295.00209,785
2025-09-024,195.004,230.004,140.004,230.004,230.00126,215
2025-09-014,250.004,845.004,120.004,185.004,185.001,846,187
2025-08-294,280.004,315.004,210.004,250.004,250.0049,732
2025-08-284,305.004,335.004,270.004,270.004,270.0051,519
2025-08-274,320.004,355.004,315.004,345.004,345.0034,237
2025-08-264,345.004,345.004,275.004,345.004,345.0035,585
2025-08-254,310.004,385.004,300.004,330.004,330.0047,499
2025-08-224,295.004,390.004,255.004,275.004,275.0076,408
2025-08-214,290.004,370.004,290.004,295.004,295.0058,008
2025-08-204,360.004,360.004,195.004,290.004,290.0085,434
2025-08-194,450.004,455.004,350.004,360.004,360.0075,708
2025-08-184,550.004,550.004,430.004,435.004,435.00102,400
2025-08-144,620.004,625.004,515.004,550.004,550.0038,184
2025-08-134,500.004,575.004,455.004,540.004,540.0098,237
2025-08-124,460.004,570.004,460.004,500.004,500.00111,686
2025-08-114,525.004,570.004,410.004,485.004,485.0071,353
2025-08-084,525.004,570.004,495.004,495.004,495.0029,190
2025-08-074,600.004,615.004,505.004,525.004,525.0060,951
2025-08-064,430.004,555.004,380.004,555.004,555.0080,253
2025-08-054,455.004,522.004,420.004,430.004,430.0074,626
2025-08-044,355.004,500.004,355.004,420.004,420.0078,560
2025-08-014,625.004,625.004,420.004,430.004,430.00163,145
2025-07-314,645.004,680.004,600.004,625.004,625.0086,558
2025-07-304,630.004,680.004,610.004,640.004,640.00120,801
2025-07-294,640.004,665.004,570.004,630.004,630.0056,981
2025-07-284,660.004,690.004,605.004,640.004,640.0060,756
← NewerPage 5 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.