Skip to main content
logo
Powernet Technologies Corporation (KOSDAQ:037030)
South Korea flag South Korea · Delayed Price · Currency is KRW
5,990.00
-230.00 (-3.70%)
At close: Apr 24, 2026

Powernet Technologies Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 24, 20266,210.006,480.005,980.005,990.005,990.00-3.70%1,537,153
Apr 23, 20266,870.006,900.006,000.006,220.006,220.00-7.44%2,404,604
Apr 22, 20266,440.006,850.006,290.006,720.006,720.004.35%2,680,818
Apr 21, 20266,740.006,790.006,280.006,440.006,440.00-3.59%2,034,925
Apr 20, 20267,010.007,120.006,560.006,680.006,680.00-4.71%2,234,043
Apr 17, 20267,350.007,490.006,950.007,010.007,010.00-5.01%2,459,910
Apr 16, 20268,540.008,550.007,130.007,380.007,380.00-13.58%6,221,897
Apr 15, 20268,710.009,080.008,260.008,540.008,540.000.83%10,796,710
Apr 14, 20267,100.009,100.007,100.008,470.008,470.0021.00%29,295,182
Apr 13, 20266,550.007,300.006,470.007,000.007,000.006.87%10,060,358
Apr 10, 20266,390.007,140.006,180.006,550.006,550.006.50%13,461,898
Apr 9, 20266,040.006,580.005,920.006,150.006,150.001.15%6,509,332
Apr 8, 20265,900.006,680.005,730.006,080.006,080.007.04%17,364,076
Apr 7, 20265,500.006,340.005,310.005,680.005,680.008.19%19,486,515
Apr 6, 20265,410.005,750.005,170.005,250.005,250.00-2.05%3,120,841
Apr 3, 20265,360.005,590.005,200.005,360.005,360.002.88%3,976,727
Apr 2, 20265,810.005,890.005,170.005,210.005,210.00-9.86%4,343,854
Apr 1, 20265,350.006,500.005,220.005,780.005,780.0010.73%26,109,154
Mar 31, 20266,000.006,120.005,100.005,220.005,220.00-15.81%7,441,663
Mar 30, 20265,550.006,780.005,270.006,200.006,200.0018.10%47,301,430
Mar 27, 20263,995.005,250.003,995.005,250.005,250.0029.79%17,205,042
Mar 26, 20264,350.004,800.004,000.004,045.004,045.00-5.49%4,906,094
Mar 25, 20264,475.004,532.004,280.004,280.004,280.00-2.39%1,893,000
Mar 24, 20264,600.004,870.004,265.004,385.004,385.00-4.67%7,486,765
Mar 23, 20263,790.004,600.003,700.004,600.004,600.0021.21%7,436,073
Mar 20, 20263,825.004,175.003,740.003,795.003,795.00-3.31%5,634,791
Mar 19, 20263,260.004,240.003,255.003,925.003,925.0016.82%20,638,382
Mar 18, 20263,555.003,715.003,325.003,360.003,360.00-3.17%3,867,054
Mar 17, 20262,940.003,775.002,940.003,470.003,470.0019.45%14,193,247
Mar 16, 20263,105.003,105.002,870.002,905.002,905.00-3.65%414,744
Mar 13, 20262,930.003,070.002,915.003,015.003,015.000.50%434,755
Mar 12, 20263,020.003,095.002,925.003,000.003,000.000.84%1,018,940
Mar 11, 20262,830.002,995.002,790.002,975.002,975.006.82%509,316
Mar 10, 20262,700.002,790.002,700.002,785.002,785.005.89%221,010
Mar 9, 20262,735.002,735.002,575.002,630.002,630.00-4.36%333,802
Mar 6, 20262,620.002,765.002,590.002,750.002,750.004.96%264,396
Mar 5, 20262,460.002,710.002,460.002,620.002,620.007.60%678,737
Mar 4, 20262,735.002,770.002,435.002,435.002,435.00-13.19%654,874
Mar 3, 20262,990.002,990.002,805.002,805.002,805.00-8.33%641,871
Feb 27, 20263,090.003,090.002,990.003,060.003,060.00-1.45%300,850
Feb 26, 20263,065.003,140.003,045.003,105.003,105.001.64%435,681
Feb 25, 20263,035.003,220.003,030.003,055.003,055.001.16%577,454
Feb 24, 20263,005.003,035.002,950.003,020.003,020.000.50%226,604
Feb 23, 20262,975.003,025.002,970.003,005.003,005.001.52%266,526
Feb 20, 20263,020.003,020.002,950.002,960.002,960.00-1.33%218,890
Feb 19, 20262,970.003,030.002,930.003,000.003,000.001.69%323,102
Feb 13, 20263,010.003,015.002,945.002,950.002,950.00-2.16%238,901
Feb 12, 20263,035.003,050.003,005.003,015.003,015.00-0.50%225,422
Feb 11, 20263,045.003,045.002,955.003,030.003,030.001.00%165,270
Feb 10, 20263,050.003,060.002,995.003,000.003,000.00-0.99%242,638