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%WTI99.50▲ 2.42%
← 047310.KQ stock page

Powerlogics Co. Ltd historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2025-07-254,695.004,695.004,610.004,650.004,650.0080,900
2025-07-244,680.004,735.004,630.004,655.004,655.00105,378
2025-07-234,745.004,745.004,640.004,650.004,650.0098,677
2025-07-224,830.004,860.004,695.004,730.004,730.00128,099
2025-07-214,735.004,850.004,735.004,830.004,830.00235,180
2025-07-184,695.004,740.004,675.004,735.004,735.0096,758
2025-07-174,700.004,710.004,630.004,695.004,695.0096,462
2025-07-164,755.004,755.004,655.004,700.004,700.0079,485
2025-07-154,760.004,770.004,680.004,730.004,730.0091,280
2025-07-144,755.004,755.004,685.004,730.004,730.0075,631
2025-07-114,750.004,820.004,640.004,735.004,735.00196,565
2025-07-104,805.004,815.004,740.004,750.004,750.00154,049
2025-07-094,640.004,825.004,630.004,785.004,785.00415,253
2025-07-084,630.004,690.004,620.004,640.004,640.0062,602
2025-07-074,700.004,700.004,630.004,630.004,630.0048,148
2025-07-044,710.004,735.004,650.004,655.004,655.0087,483
2025-07-034,605.004,720.004,595.004,710.004,710.00126,222
2025-07-024,595.004,605.004,500.004,570.004,570.00125,306
2025-07-014,610.004,675.004,570.004,595.004,595.00149,953
2025-06-304,670.004,685.004,590.004,610.004,610.0072,688
2025-06-274,755.004,815.004,640.004,660.004,660.0077,574
2025-06-264,870.004,890.004,730.004,760.004,760.0090,084
2025-06-254,850.004,900.004,815.004,885.004,885.0094,112
2025-06-244,750.004,960.004,750.004,850.004,850.00251,746
2025-06-234,740.004,740.004,650.004,725.004,725.0086,403
2025-06-204,710.004,780.004,660.004,730.004,730.0089,949
2025-06-194,800.004,800.004,650.004,710.004,710.00107,266
2025-06-184,730.004,830.004,725.004,750.004,750.0084,581
2025-06-174,855.004,860.004,750.004,795.004,795.00166,731
2025-06-164,845.004,970.004,765.004,835.004,835.00212,580
2025-06-135,230.005,380.004,835.004,860.004,860.001,211,609
2025-06-124,560.004,950.004,560.004,715.004,715.00584,628
2025-06-114,560.004,585.004,550.004,560.004,560.0051,123
2025-06-104,540.004,575.004,500.004,570.004,570.0056,995
2025-06-094,530.004,595.004,485.004,540.004,540.0088,045
2025-06-054,505.004,630.004,505.004,540.004,540.0045,166
2025-06-044,485.004,540.004,370.004,505.004,505.0054,138
2025-06-024,450.004,450.004,360.004,395.004,395.0068,384
2025-05-304,475.004,545.004,415.004,425.004,425.0058,067
2025-05-294,420.004,500.004,380.004,450.004,450.0059,229
2025-05-284,415.004,460.004,180.004,420.004,420.0067,102
2025-05-274,500.004,505.004,340.004,400.004,400.0068,263
2025-05-264,395.004,490.004,395.004,450.004,450.0041,709
2025-05-234,540.004,560.004,400.004,435.004,435.0078,297
2025-05-224,645.004,645.004,500.004,520.004,520.0046,033
2025-05-214,595.004,665.004,595.004,630.004,630.0048,175
2025-05-204,580.004,645.004,580.004,590.004,590.0045,670
2025-05-194,615.004,685.004,510.004,510.004,510.0056,721
2025-05-164,805.004,805.004,655.004,665.004,665.0074,472
2025-05-154,775.004,940.004,750.004,810.004,810.00171,256
2025-05-144,620.004,755.004,620.004,755.004,755.0068,126
2025-05-134,675.004,720.004,630.004,680.004,680.0061,645
2025-05-124,635.004,665.004,575.004,650.004,650.0040,982
2025-05-094,550.004,615.004,520.004,590.004,590.0025,713
2025-05-084,485.004,600.004,485.004,565.004,565.0024,071
2025-05-074,600.004,610.004,525.004,550.004,550.0047,569
2025-05-024,570.004,645.004,555.004,600.004,600.0026,667
2025-04-304,740.004,740.004,645.004,645.004,645.0049,204
2025-04-294,695.004,765.004,695.004,715.004,715.0025,935
2025-04-284,750.004,750.004,685.004,710.004,710.0035,390
← NewerPage 6 of 21 · 1,222 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.