Powerlogics Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-29 | 5,080.00 | 5,080.00 | 4,960.00 | 5,020.00 | 5,020.00 | 124,224 |
| 2024-10-28 | 5,040.00 | 5,090.00 | 5,000.00 | 5,080.00 | 5,080.00 | 60,250 |
| 2024-10-25 | 4,950.00 | 5,040.00 | 4,945.00 | 5,040.00 | 5,040.00 | 73,210 |
| 2024-10-24 | 5,040.00 | 5,040.00 | 4,915.00 | 4,950.00 | 4,950.00 | 104,700 |
| 2024-10-23 | 5,050.00 | 5,070.00 | 4,935.00 | 5,050.00 | 5,050.00 | 112,232 |
| 2024-10-22 | 5,220.00 | 5,220.00 | 5,010.00 | 5,010.00 | 5,010.00 | 181,842 |
| 2024-10-21 | 5,240.00 | 5,300.00 | 5,150.00 | 5,220.00 | 5,220.00 | 90,144 |
| 2024-10-18 | 5,430.00 | 5,440.00 | 5,230.00 | 5,230.00 | 5,230.00 | 192,818 |
| 2024-10-17 | 5,280.00 | 5,900.00 | 5,250.00 | 5,330.00 | 5,330.00 | 1,631,562 |
| 2024-10-16 | 5,220.00 | 5,220.00 | 5,120.00 | 5,170.00 | 5,170.00 | 106,932 |
| 2024-10-15 | 5,280.00 | 5,390.00 | 5,220.00 | 5,220.00 | 5,220.00 | 88,241 |
| 2024-10-14 | 5,180.00 | 5,630.00 | 5,180.00 | 5,280.00 | 5,280.00 | 403,705 |
| 2024-10-11 | 5,290.00 | 5,300.00 | 5,120.00 | 5,170.00 | 5,170.00 | 82,300 |
| 2024-10-10 | 5,370.00 | 5,370.00 | 5,190.00 | 5,190.00 | 5,190.00 | 70,275 |
| 2024-10-08 | 5,380.00 | 5,380.00 | 5,270.00 | 5,300.00 | 5,300.00 | 53,899 |
| 2024-10-07 | 5,290.00 | 5,400.00 | 5,250.00 | 5,380.00 | 5,380.00 | 64,664 |
| 2024-10-04 | 5,390.00 | 5,420.00 | 5,290.00 | 5,290.00 | 5,290.00 | 59,380 |
| 2024-10-02 | 5,370.00 | 5,480.00 | 5,220.00 | 5,380.00 | 5,380.00 | 113,296 |
| 2024-09-30 | 5,570.00 | 5,580.00 | 5,410.00 | 5,410.00 | 5,410.00 | 71,702 |
| 2024-09-27 | 5,580.00 | 5,630.00 | 5,510.00 | 5,560.00 | 5,560.00 | 97,788 |
| 2024-09-26 | 5,460.00 | 5,600.00 | 5,460.00 | 5,570.00 | 5,570.00 | 124,063 |
| 2024-09-25 | 5,430.00 | 5,600.00 | 5,390.00 | 5,460.00 | 5,460.00 | 145,240 |
| 2024-09-24 | 5,320.00 | 5,520.00 | 5,310.00 | 5,430.00 | 5,430.00 | 142,112 |
| 2024-09-23 | 5,270.00 | 5,370.00 | 5,200.00 | 5,310.00 | 5,310.00 | 76,986 |
| 2024-09-20 | 5,160.00 | 5,410.00 | 5,150.00 | 5,320.00 | 5,320.00 | 174,214 |
| 2024-09-19 | 5,250.00 | 5,250.00 | 5,070.00 | 5,130.00 | 5,130.00 | 78,470 |
| 2024-09-13 | 5,260.00 | 5,270.00 | 5,140.00 | 5,180.00 | 5,180.00 | 66,264 |
| 2024-09-12 | 5,110.00 | 5,260.00 | 5,110.00 | 5,220.00 | 5,220.00 | 94,484 |
| 2024-09-11 | 5,090.00 | 5,300.00 | 5,010.00 | 5,060.00 | 5,060.00 | 127,701 |
| 2024-09-10 | 5,140.00 | 5,190.00 | 5,040.00 | 5,050.00 | 5,050.00 | 114,381 |
| 2024-09-09 | 5,050.00 | 5,170.00 | 4,985.00 | 5,120.00 | 5,120.00 | 109,105 |
| 2024-09-06 | 5,390.00 | 5,410.00 | 5,120.00 | 5,120.00 | 5,120.00 | 169,907 |
| 2024-09-05 | 5,400.00 | 5,460.00 | 5,220.00 | 5,390.00 | 5,390.00 | 247,975 |
| 2024-09-04 | 5,310.00 | 5,810.00 | 5,240.00 | 5,390.00 | 5,390.00 | 204,403 |
| 2024-09-03 | 5,620.00 | 5,700.00 | 5,500.00 | 5,500.00 | 5,500.00 | 79,487 |
| 2024-09-02 | 5,650.00 | 5,680.00 | 5,550.00 | 5,590.00 | 5,590.00 | 67,781 |
| 2024-08-30 | 5,580.00 | 5,650.00 | 5,520.00 | 5,650.00 | 5,650.00 | 73,939 |
| 2024-08-29 | 5,570.00 | 5,640.00 | 5,390.00 | 5,550.00 | 5,550.00 | 131,562 |
| 2024-08-28 | 5,750.00 | 5,800.00 | 5,560.00 | 5,630.00 | 5,630.00 | 120,690 |
| 2024-08-27 | 5,800.00 | 5,810.00 | 5,650.00 | 5,750.00 | 5,750.00 | 81,765 |
| 2024-08-26 | 5,860.00 | 5,940.00 | 5,730.00 | 5,800.00 | 5,800.00 | 121,377 |
| 2024-08-23 | 5,920.00 | 5,930.00 | 5,770.00 | 5,850.00 | 5,850.00 | 142,365 |
| 2024-08-22 | 6,170.00 | 6,200.00 | 5,930.00 | 5,940.00 | 5,940.00 | 180,522 |
| 2024-08-21 | 6,210.00 | 6,310.00 | 6,100.00 | 6,170.00 | 6,170.00 | 199,670 |
| 2024-08-20 | 5,800.00 | 6,450.00 | 5,800.00 | 6,270.00 | 6,270.00 | 906,937 |
| 2024-08-19 | 6,060.00 | 6,090.00 | 5,740.00 | 5,760.00 | 5,760.00 | 174,335 |
| 2024-08-16 | 5,920.00 | 6,100.00 | 5,820.00 | 5,940.00 | 5,940.00 | 258,981 |
| 2024-08-14 | 5,650.00 | 6,350.00 | 5,610.00 | 5,890.00 | 5,890.00 | 1,132,900 |
| 2024-08-13 | 5,550.00 | 5,940.00 | 5,450.00 | 5,640.00 | 5,640.00 | 755,717 |
| 2024-08-12 | 5,350.00 | 5,590.00 | 5,350.00 | 5,530.00 | 5,530.00 | 130,582 |
| 2024-08-09 | 5,270.00 | 5,440.00 | 5,270.00 | 5,360.00 | 5,360.00 | 118,020 |
| 2024-08-08 | 5,270.00 | 5,340.00 | 5,120.00 | 5,220.00 | 5,220.00 | 124,487 |
| 2024-08-07 | 5,490.00 | 5,510.00 | 5,350.00 | 5,360.00 | 5,360.00 | 168,403 |
| 2024-08-06 | 5,000.00 | 5,470.00 | 5,000.00 | 5,470.00 | 5,470.00 | 294,393 |
| 2024-08-05 | 5,870.00 | 6,000.00 | 4,755.00 | 5,090.00 | 5,090.00 | 539,217 |
| 2024-08-02 | 6,090.00 | 6,210.00 | 5,880.00 | 5,910.00 | 5,910.00 | 285,319 |
| 2024-08-01 | 6,240.00 | 6,340.00 | 6,170.00 | 6,250.00 | 6,250.00 | 119,651 |
| 2024-07-31 | 6,070.00 | 6,240.00 | 6,000.00 | 6,240.00 | 6,240.00 | 158,692 |
| 2024-07-30 | 6,180.00 | 6,280.00 | 6,050.00 | 6,060.00 | 6,060.00 | 220,244 |
| 2024-07-29 | 6,180.00 | 6,240.00 | 6,150.00 | 6,210.00 | 6,210.00 | 124,404 |
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.