Powerlogics Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-24 | 5,330.00 | 5,460.00 | 5,320.00 | 5,400.00 | 5,400.00 | 95,665 |
| 2025-01-23 | 5,620.00 | 5,630.00 | 5,380.00 | 5,380.00 | 5,380.00 | 162,565 |
| 2025-01-22 | 5,570.00 | 5,670.00 | 5,480.00 | 5,570.00 | 5,570.00 | 192,646 |
| 2025-01-21 | 5,510.00 | 5,640.00 | 5,500.00 | 5,530.00 | 5,530.00 | 82,558 |
| 2025-01-20 | 5,550.00 | 5,590.00 | 5,480.00 | 5,560.00 | 5,560.00 | 153,050 |
| 2025-01-17 | 5,600.00 | 5,700.00 | 5,560.00 | 5,580.00 | 5,580.00 | 139,638 |
| 2025-01-16 | 5,650.00 | 5,690.00 | 5,560.00 | 5,600.00 | 5,600.00 | 120,653 |
| 2025-01-15 | 5,570.00 | 5,690.00 | 5,480.00 | 5,570.00 | 5,570.00 | 174,600 |
| 2025-01-14 | 5,500.00 | 5,570.00 | 5,480.00 | 5,560.00 | 5,560.00 | 135,593 |
| 2025-01-13 | 5,700.00 | 5,730.00 | 5,500.00 | 5,550.00 | 5,550.00 | 196,177 |
| 2025-01-10 | 5,640.00 | 5,740.00 | 5,630.00 | 5,700.00 | 5,700.00 | 153,936 |
| 2025-01-09 | 5,960.00 | 5,990.00 | 5,650.00 | 5,650.00 | 5,650.00 | 689,071 |
| 2025-01-08 | 6,110.00 | 6,200.00 | 6,010.00 | 6,030.00 | 6,030.00 | 220,812 |
| 2025-01-07 | 6,550.00 | 6,550.00 | 6,200.00 | 6,200.00 | 6,200.00 | 374,312 |
| 2025-01-06 | 5,980.00 | 6,630.00 | 5,910.00 | 6,390.00 | 6,390.00 | 1,060,651 |
| 2025-01-03 | 6,050.00 | 6,050.00 | 5,950.00 | 6,000.00 | 6,000.00 | 276,951 |
| 2025-01-02 | 6,070.00 | 6,140.00 | 5,890.00 | 6,000.00 | 6,000.00 | 328,585 |
| 2024-12-30 | 5,930.00 | 6,250.00 | 5,930.00 | 6,050.00 | 6,050.00 | 277,920 |
| 2024-12-27 | 6,440.00 | 6,510.00 | 6,030.00 | 6,070.00 | 6,070.00 | 729,217 |
| 2024-12-26 | 6,130.00 | 6,740.00 | 5,950.00 | 6,250.00 | 6,250.00 | 2,050,520 |
| 2024-12-24 | 6,110.00 | 6,170.00 | 6,050.00 | 6,060.00 | 6,060.00 | 198,236 |
| 2024-12-23 | 6,030.00 | 6,180.00 | 5,940.00 | 6,110.00 | 6,110.00 | 292,578 |
| 2024-12-20 | 6,070.00 | 6,220.00 | 6,010.00 | 6,010.00 | 6,010.00 | 273,138 |
| 2024-12-19 | 5,700.00 | 6,240.00 | 5,660.00 | 6,180.00 | 6,180.00 | 591,998 |
| 2024-12-18 | 6,060.00 | 6,240.00 | 5,840.00 | 5,890.00 | 5,890.00 | 645,029 |
| 2024-12-17 | 6,150.00 | 6,190.00 | 5,870.00 | 6,040.00 | 6,040.00 | 438,034 |
| 2024-12-16 | 6,020.00 | 6,180.00 | 5,800.00 | 6,160.00 | 6,160.00 | 659,100 |
| 2024-12-13 | 5,900.00 | 6,000.00 | 5,770.00 | 5,940.00 | 5,940.00 | 462,928 |
| 2024-12-12 | 6,350.00 | 6,480.00 | 5,840.00 | 5,980.00 | 5,980.00 | 2,134,364 |
| 2024-12-11 | 5,400.00 | 6,060.00 | 5,310.00 | 6,050.00 | 6,050.00 | 1,818,762 |
| 2024-12-10 | 4,775.00 | 5,230.00 | 4,775.00 | 5,200.00 | 5,200.00 | 186,155 |
| 2024-12-09 | 5,000.00 | 5,050.00 | 4,770.00 | 4,775.00 | 4,775.00 | 333,594 |
| 2024-12-06 | 5,400.00 | 5,560.00 | 5,050.00 | 5,160.00 | 5,160.00 | 480,595 |
| 2024-12-05 | 5,680.00 | 5,680.00 | 5,320.00 | 5,400.00 | 5,400.00 | 414,997 |
| 2024-12-04 | 5,540.00 | 5,740.00 | 5,390.00 | 5,660.00 | 5,660.00 | 641,976 |
| 2024-12-03 | 5,660.00 | 6,060.00 | 5,490.00 | 5,740.00 | 5,740.00 | 2,484,247 |
| 2024-12-02 | 4,860.00 | 5,500.00 | 4,855.00 | 5,290.00 | 5,290.00 | 2,277,460 |
| 2024-11-29 | 4,975.00 | 4,980.00 | 4,770.00 | 4,800.00 | 4,800.00 | 183,391 |
| 2024-11-28 | 4,960.00 | 5,050.00 | 4,930.00 | 4,970.00 | 4,970.00 | 80,281 |
| 2024-11-27 | 5,030.00 | 5,100.00 | 4,920.00 | 4,975.00 | 4,975.00 | 135,029 |
| 2024-11-26 | 4,935.00 | 5,140.00 | 4,930.00 | 5,030.00 | 5,030.00 | 339,516 |
| 2024-11-25 | 4,855.00 | 4,980.00 | 4,805.00 | 4,935.00 | 4,935.00 | 219,038 |
| 2024-11-22 | 4,550.00 | 5,150.00 | 4,550.00 | 4,850.00 | 4,850.00 | 858,395 |
| 2024-11-21 | 4,600.00 | 4,700.00 | 4,550.00 | 4,550.00 | 4,550.00 | 80,326 |
| 2024-11-20 | 4,670.00 | 4,730.00 | 4,610.00 | 4,640.00 | 4,640.00 | 68,227 |
| 2024-11-19 | 4,645.00 | 4,745.00 | 4,610.00 | 4,670.00 | 4,670.00 | 137,718 |
| 2024-11-18 | 4,490.00 | 4,875.00 | 4,480.00 | 4,645.00 | 4,645.00 | 358,522 |
| 2024-11-15 | 4,590.00 | 4,650.00 | 4,340.00 | 4,480.00 | 4,480.00 | 176,254 |
| 2024-11-14 | 4,430.00 | 4,690.00 | 4,390.00 | 4,590.00 | 4,590.00 | 305,453 |
| 2024-11-13 | 4,520.00 | 4,570.00 | 4,430.00 | 4,430.00 | 4,430.00 | 194,616 |
| 2024-11-12 | 4,755.00 | 4,805.00 | 4,525.00 | 4,525.00 | 4,525.00 | 312,462 |
| 2024-11-11 | 4,960.00 | 4,990.00 | 4,790.00 | 4,790.00 | 4,790.00 | 180,441 |
| 2024-11-08 | 4,990.00 | 5,090.00 | 4,980.00 | 4,980.00 | 4,980.00 | 107,897 |
| 2024-11-07 | 4,965.00 | 5,000.00 | 4,870.00 | 4,995.00 | 4,995.00 | 126,561 |
| 2024-11-06 | 5,150.00 | 5,190.00 | 4,940.00 | 4,960.00 | 4,960.00 | 132,486 |
| 2024-11-05 | 5,010.00 | 5,140.00 | 5,010.00 | 5,140.00 | 5,140.00 | 110,156 |
| 2024-11-04 | 4,940.00 | 5,080.00 | 4,905.00 | 5,010.00 | 5,010.00 | 119,273 |
| 2024-11-01 | 5,040.00 | 5,040.00 | 4,940.00 | 4,940.00 | 4,940.00 | 106,638 |
| 2024-10-31 | 5,000.00 | 5,090.00 | 4,920.00 | 5,050.00 | 5,050.00 | 107,206 |
| 2024-10-30 | 5,020.00 | 5,060.00 | 4,995.00 | 5,010.00 | 5,010.00 | 70,634 |
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.