Powernet Technologies Corporation (KOSDAQ:037030)
South Korea · Delayed Price · Currency is KRW 6,510.00
-170.00 (-2.54%)
At close: Jun 4, 2026
Powernet Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 5, 2026 | 6,320.00 | 6,320.00 | 5,950.00 | 5,980.00 | 5,980.00 | -8.14% | 738,250 |
| Jun 4, 2026 | 6,670.00 | 7,190.00 | 6,400.00 | 6,510.00 | 6,510.00 | -2.54% | 811,829 |
| Jun 2, 2026 | 6,930.00 | 7,070.00 | 6,320.00 | 6,680.00 | 6,680.00 | -3.61% | 793,528 |
| Jun 1, 2026 | 7,420.00 | 7,470.00 | 6,750.00 | 6,930.00 | 6,930.00 | -6.85% | 1,188,879 |
| May 29, 2026 | 7,250.00 | 7,900.00 | 6,980.00 | 7,440.00 | 7,440.00 | 3.33% | 2,044,108 |
| May 28, 2026 | 7,550.00 | 7,670.00 | 6,770.00 | 7,200.00 | 7,200.00 | -4.13% | 1,286,423 |
| May 27, 2026 | 8,210.00 | 9,130.00 | 7,410.00 | 7,510.00 | 7,510.00 | -2.21% | 6,533,425 |
| May 26, 2026 | 7,380.00 | 7,800.00 | 7,100.00 | 7,680.00 | 7,680.00 | 7.41% | 1,751,247 |
| May 22, 2026 | 6,740.00 | 7,290.00 | 6,710.00 | 7,150.00 | 7,150.00 | 9.49% | 1,650,379 |
| May 21, 2026 | 6,600.00 | 6,950.00 | 6,430.00 | 6,530.00 | 6,530.00 | 3.65% | 1,237,726 |
| May 20, 2026 | 6,580.00 | 6,710.00 | 6,190.00 | 6,300.00 | 6,300.00 | -4.26% | 1,271,808 |
| May 19, 2026 | 6,950.00 | 7,180.00 | 6,580.00 | 6,580.00 | 6,580.00 | -6.27% | 1,173,591 |
| May 18, 2026 | 7,020.00 | 7,200.00 | 6,650.00 | 7,020.00 | 7,020.00 | -6.15% | 1,505,851 |
| May 15, 2026 | 7,850.00 | 8,140.00 | 7,270.00 | 7,480.00 | 7,480.00 | -6.62% | 2,136,816 |
| May 14, 2026 | 8,800.00 | 8,990.00 | 8,010.00 | 8,010.00 | 8,010.00 | -11.69% | 2,592,939 |
| May 13, 2026 | 8,810.00 | 9,450.00 | 8,440.00 | 9,070.00 | 9,070.00 | 2.02% | 5,955,306 |
| May 12, 2026 | 8,060.00 | 9,530.00 | 7,770.00 | 8,890.00 | 8,890.00 | 10.30% | 13,350,770 |
| May 11, 2026 | 8,340.00 | 8,660.00 | 7,790.00 | 8,060.00 | 8,060.00 | -0.37% | 4,533,232 |
| May 8, 2026 | 8,090.00 | 8,390.00 | 7,530.00 | 8,090.00 | 8,090.00 | -1.46% | 4,429,450 |
| May 7, 2026 | 10,070.00 | 10,400.00 | 7,960.00 | 8,210.00 | 8,210.00 | -15.10% | 13,291,400 |
| May 6, 2026 | 7,800.00 | 9,670.00 | 7,660.00 | 9,670.00 | 9,670.00 | 29.97% | 13,999,100 |
| May 4, 2026 | 5,840.00 | 7,440.00 | 5,820.00 | 7,440.00 | 7,440.00 | 29.84% | 10,825,270 |
| Apr 30, 2026 | 5,940.00 | 6,010.00 | 5,680.00 | 5,730.00 | 5,730.00 | -2.55% | 934,889 |
| Apr 29, 2026 | 5,900.00 | 6,100.00 | 5,740.00 | 5,880.00 | 5,880.00 | -0.17% | 1,159,013 |
| Apr 28, 2026 | 6,460.00 | 6,460.00 | 5,870.00 | 5,890.00 | 5,890.00 | -6.95% | 1,482,400 |
| Apr 27, 2026 | 6,050.00 | 6,480.00 | 6,050.00 | 6,330.00 | 6,330.00 | 5.68% | 1,605,541 |
| Apr 24, 2026 | 6,210.00 | 6,480.00 | 5,980.00 | 5,990.00 | 5,990.00 | -3.70% | 1,537,153 |
| Apr 23, 2026 | 6,870.00 | 6,900.00 | 6,000.00 | 6,220.00 | 6,220.00 | -7.44% | 2,421,481 |
| Apr 22, 2026 | 6,440.00 | 6,850.00 | 6,290.00 | 6,720.00 | 6,720.00 | 4.35% | 2,799,972 |
| Apr 21, 2026 | 6,740.00 | 6,790.00 | 6,280.00 | 6,440.00 | 6,440.00 | -3.59% | 2,034,925 |
| Apr 20, 2026 | 7,010.00 | 7,120.00 | 6,560.00 | 6,680.00 | 6,680.00 | -4.71% | 2,234,043 |
| Apr 17, 2026 | 7,350.00 | 7,490.00 | 6,950.00 | 7,010.00 | 7,010.00 | -5.01% | 2,491,613 |
| Apr 16, 2026 | 8,540.00 | 8,550.00 | 7,130.00 | 7,380.00 | 7,380.00 | -13.58% | 6,304,007 |
| Apr 15, 2026 | 8,710.00 | 9,080.00 | 8,260.00 | 8,540.00 | 8,540.00 | 0.83% | 10,861,340 |
| Apr 14, 2026 | 7,100.00 | 9,100.00 | 7,100.00 | 8,470.00 | 8,470.00 | 21.00% | 29,451,170 |
| Apr 13, 2026 | 6,550.00 | 7,300.00 | 6,470.00 | 7,000.00 | 7,000.00 | 6.87% | 10,142,150 |
| Apr 10, 2026 | 6,390.00 | 7,140.00 | 6,180.00 | 6,550.00 | 6,550.00 | 6.50% | 13,565,490 |
| Apr 9, 2026 | 6,040.00 | 6,580.00 | 5,920.00 | 6,150.00 | 6,150.00 | 1.15% | 6,565,238 |
| Apr 8, 2026 | 5,900.00 | 6,680.00 | 5,730.00 | 6,080.00 | 6,080.00 | 7.04% | 17,433,710 |
| Apr 7, 2026 | 5,500.00 | 6,340.00 | 5,310.00 | 5,680.00 | 5,680.00 | 8.19% | 19,574,470 |
| Apr 6, 2026 | 5,410.00 | 5,750.00 | 5,170.00 | 5,250.00 | 5,250.00 | -2.05% | 3,120,841 |
| Apr 3, 2026 | 5,360.00 | 5,590.00 | 5,200.00 | 5,360.00 | 5,360.00 | 2.88% | 4,065,446 |
| Apr 2, 2026 | 5,810.00 | 5,890.00 | 5,170.00 | 5,210.00 | 5,210.00 | -9.86% | 4,396,115 |
| Apr 1, 2026 | 5,350.00 | 6,500.00 | 5,220.00 | 5,780.00 | 5,780.00 | 10.73% | 26,292,440 |
| Mar 31, 2026 | 6,000.00 | 6,120.00 | 5,100.00 | 5,220.00 | 5,220.00 | -15.81% | 7,504,229 |
| Mar 30, 2026 | 5,550.00 | 6,780.00 | 5,270.00 | 6,200.00 | 6,200.00 | 18.10% | 47,301,430 |
| Mar 27, 2026 | 3,995.00 | 5,250.00 | 3,995.00 | 5,250.00 | 5,250.00 | 29.79% | 17,212,140 |
| Mar 26, 2026 | 4,350.00 | 4,800.00 | 4,000.00 | 4,045.00 | 4,045.00 | -5.49% | 4,934,754 |
| Mar 25, 2026 | 4,475.00 | 4,532.00 | 4,280.00 | 4,280.00 | 4,280.00 | -2.39% | 1,923,332 |
| Mar 24, 2026 | 4,600.00 | 4,870.00 | 4,265.00 | 4,385.00 | 4,385.00 | -4.67% | 7,508,408 |