Powerlogics Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-25 | 4,720.00 | 4,740.00 | 4,675.00 | 4,735.00 | 4,735.00 | 96,892 |
| 2025-04-24 | 4,710.00 | 4,710.00 | 4,615.00 | 4,660.00 | 4,660.00 | 33,890 |
| 2025-04-23 | 4,600.00 | 4,680.00 | 4,580.00 | 4,660.00 | 4,660.00 | 51,636 |
| 2025-04-22 | 4,535.00 | 4,580.00 | 4,500.00 | 4,575.00 | 4,575.00 | 27,742 |
| 2025-04-21 | 4,540.00 | 4,605.00 | 4,500.00 | 4,580.00 | 4,580.00 | 30,046 |
| 2025-04-18 | 4,505.00 | 4,555.00 | 4,400.00 | 4,555.00 | 4,555.00 | 27,102 |
| 2025-04-17 | 4,435.00 | 4,525.00 | 4,315.00 | 4,475.00 | 4,475.00 | 53,637 |
| 2025-04-16 | 4,485.00 | 4,500.00 | 4,390.00 | 4,435.00 | 4,435.00 | 34,772 |
| 2025-04-15 | 4,440.00 | 4,495.00 | 4,400.00 | 4,465.00 | 4,465.00 | 39,142 |
| 2025-04-14 | 4,390.00 | 4,445.00 | 4,335.00 | 4,435.00 | 4,435.00 | 59,854 |
| 2025-04-11 | 4,140.00 | 4,350.00 | 4,135.00 | 4,340.00 | 4,340.00 | 77,431 |
| 2025-04-10 | 4,130.00 | 4,265.00 | 4,000.00 | 4,265.00 | 4,265.00 | 117,331 |
| 2025-04-09 | 4,050.00 | 4,110.00 | 3,900.00 | 3,945.00 | 3,945.00 | 152,750 |
| 2025-04-08 | 4,155.00 | 4,250.00 | 4,050.00 | 4,075.00 | 4,075.00 | 106,765 |
| 2025-04-07 | 4,400.00 | 4,400.00 | 4,100.00 | 4,100.00 | 4,100.00 | 204,655 |
| 2025-04-04 | 4,340.00 | 4,720.00 | 4,320.00 | 4,495.00 | 4,495.00 | 111,806 |
| 2025-04-03 | 4,350.00 | 4,460.00 | 4,345.00 | 4,450.00 | 4,450.00 | 52,781 |
| 2025-04-02 | 4,505.00 | 4,660.00 | 4,405.00 | 4,460.00 | 4,460.00 | 62,981 |
| 2025-04-01 | 4,405.00 | 4,600.00 | 4,380.00 | 4,530.00 | 4,530.00 | 41,352 |
| 2025-03-31 | 4,530.00 | 4,530.00 | 4,390.00 | 4,400.00 | 4,400.00 | 75,504 |
| 2025-03-28 | 4,690.00 | 4,690.00 | 4,555.00 | 4,560.00 | 4,560.00 | 87,890 |
| 2025-03-27 | 4,710.00 | 4,765.00 | 4,670.00 | 4,675.00 | 4,675.00 | 89,382 |
| 2025-03-26 | 4,770.00 | 4,840.00 | 4,720.00 | 4,765.00 | 4,765.00 | 65,792 |
| 2025-03-25 | 4,865.00 | 4,900.00 | 4,740.00 | 4,765.00 | 4,765.00 | 109,268 |
| 2025-03-24 | 4,825.00 | 4,900.00 | 4,785.00 | 4,860.00 | 4,860.00 | 84,502 |
| 2025-03-21 | 4,825.00 | 4,900.00 | 4,770.00 | 4,825.00 | 4,825.00 | 68,312 |
| 2025-03-20 | 4,830.00 | 4,950.00 | 4,830.00 | 4,860.00 | 4,860.00 | 112,642 |
| 2025-03-19 | 4,815.00 | 4,870.00 | 4,795.00 | 4,830.00 | 4,830.00 | 67,619 |
| 2025-03-18 | 4,905.00 | 4,905.00 | 4,820.00 | 4,840.00 | 4,840.00 | 60,360 |
| 2025-03-17 | 4,860.00 | 4,920.00 | 4,825.00 | 4,865.00 | 4,865.00 | 58,418 |
| 2025-03-14 | 4,780.00 | 4,980.00 | 4,780.00 | 4,825.00 | 4,825.00 | 97,507 |
| 2025-03-13 | 4,990.00 | 5,040.00 | 4,815.00 | 4,815.00 | 4,815.00 | 75,629 |
| 2025-03-12 | 5,030.00 | 5,070.00 | 4,900.00 | 4,940.00 | 4,940.00 | 121,207 |
| 2025-03-11 | 4,745.00 | 4,965.00 | 4,670.00 | 4,935.00 | 4,935.00 | 172,737 |
| 2025-03-10 | 4,810.00 | 4,850.00 | 4,775.00 | 4,815.00 | 4,815.00 | 93,611 |
| 2025-03-07 | 4,795.00 | 4,875.00 | 4,735.00 | 4,810.00 | 4,810.00 | 74,058 |
| 2025-03-06 | 4,805.00 | 4,920.00 | 4,805.00 | 4,810.00 | 4,810.00 | 109,590 |
| 2025-03-05 | 4,770.00 | 4,850.00 | 4,770.00 | 4,800.00 | 4,800.00 | 106,025 |
| 2025-03-04 | 4,970.00 | 5,040.00 | 4,770.00 | 4,770.00 | 4,770.00 | 178,012 |
| 2025-02-28 | 5,030.00 | 5,110.00 | 4,955.00 | 4,970.00 | 4,970.00 | 142,365 |
| 2025-02-27 | 5,110.00 | 5,170.00 | 5,100.00 | 5,120.00 | 5,120.00 | 80,525 |
| 2025-02-26 | 5,120.00 | 5,180.00 | 5,090.00 | 5,110.00 | 5,110.00 | 117,153 |
| 2025-02-25 | 5,230.00 | 5,260.00 | 5,160.00 | 5,160.00 | 5,160.00 | 127,457 |
| 2025-02-24 | 5,250.00 | 5,280.00 | 5,180.00 | 5,270.00 | 5,270.00 | 104,837 |
| 2025-02-21 | 5,310.00 | 5,310.00 | 5,210.00 | 5,280.00 | 5,280.00 | 89,057 |
| 2025-02-20 | 5,400.00 | 5,400.00 | 5,230.00 | 5,270.00 | 5,270.00 | 160,124 |
| 2025-02-19 | 5,260.00 | 5,360.00 | 5,200.00 | 5,350.00 | 5,350.00 | 221,225 |
| 2025-02-18 | 5,240.00 | 5,300.00 | 5,190.00 | 5,200.00 | 5,200.00 | 146,048 |
| 2025-02-17 | 5,230.00 | 5,320.00 | 5,190.00 | 5,260.00 | 5,260.00 | 124,409 |
| 2025-02-14 | 5,260.00 | 5,310.00 | 5,200.00 | 5,230.00 | 5,230.00 | 80,405 |
| 2025-02-13 | 5,210.00 | 5,310.00 | 5,180.00 | 5,250.00 | 5,250.00 | 119,945 |
| 2025-02-12 | 5,290.00 | 5,310.00 | 5,170.00 | 5,180.00 | 5,180.00 | 102,699 |
| 2025-02-11 | 5,330.00 | 5,400.00 | 5,300.00 | 5,320.00 | 5,320.00 | 79,929 |
| 2025-02-10 | 5,330.00 | 5,360.00 | 5,210.00 | 5,330.00 | 5,330.00 | 99,656 |
| 2025-02-07 | 5,300.00 | 5,410.00 | 5,220.00 | 5,350.00 | 5,350.00 | 131,157 |
| 2025-02-06 | 5,350.00 | 5,350.00 | 5,240.00 | 5,300.00 | 5,300.00 | 89,295 |
| 2025-02-05 | 5,320.00 | 5,390.00 | 5,220.00 | 5,270.00 | 5,270.00 | 100,656 |
| 2025-02-04 | 5,150.00 | 5,370.00 | 5,150.00 | 5,300.00 | 5,300.00 | 94,855 |
| 2025-02-03 | 5,410.00 | 5,410.00 | 5,140.00 | 5,140.00 | 5,140.00 | 145,981 |
| 2025-01-31 | 5,510.00 | 5,530.00 | 5,400.00 | 5,410.00 | 5,410.00 | 113,200 |
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.