Skip to main content
logo
Powernet Technologies Corporation (KOSDAQ:037030)
South Korea flag South Korea · Delayed Price · Currency is KRW
3,810.00
+215.00 (5.98%)
At close: Sep 18, 2026

Powernet Technologies Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 18, 20263,610.003,920.003,570.003,810.003,810.005.98%702,262
Sep 17, 20263,560.003,660.003,505.003,595.003,595.001.70%315,606
Sep 16, 20263,355.003,700.003,315.003,535.003,535.005.21%968,096
Sep 15, 20263,360.003,390.003,250.003,360.003,360.000.75%253,250
Sep 14, 20263,200.003,470.003,150.003,335.003,335.002.62%408,589
Sep 11, 20263,180.003,340.003,150.003,250.003,250.00-201,911
Sep 10, 20263,240.003,265.003,125.003,250.003,250.00-239,543
Sep 9, 20263,100.003,375.003,100.003,250.003,250.005.52%462,250
Sep 8, 20263,125.003,230.003,080.003,080.003,080.00-1.75%200,170
Sep 7, 20263,185.003,220.003,120.003,135.003,135.00-1.26%156,890
Sep 4, 20263,060.003,205.003,060.003,175.003,175.003.93%175,961
Sep 3, 20263,160.003,185.003,045.003,055.003,055.00-2.24%140,861
Sep 2, 20263,195.003,225.003,110.003,125.003,125.00-3.55%133,817
Sep 1, 20263,270.003,290.003,160.003,240.003,240.00-1.52%219,705
Aug 31, 20263,305.003,325.003,165.003,290.003,290.00-1.64%140,075
Aug 28, 20263,300.003,390.003,260.003,345.003,345.000.45%137,897
Aug 27, 20263,355.003,420.003,290.003,330.003,330.00-138,436
Aug 26, 20263,350.003,390.003,240.003,330.003,330.00-0.45%110,282
Aug 25, 20263,235.003,345.003,070.003,345.003,345.004.53%126,190
Aug 24, 20263,200.003,295.003,160.003,200.003,200.000.47%193,163
Aug 21, 20263,350.003,420.003,170.003,185.003,185.00-7.14%293,326
Aug 20, 20263,420.003,510.003,400.003,430.003,430.001.33%239,987
Aug 19, 20263,490.003,555.003,360.003,385.003,385.00-5.45%407,100
Aug 18, 20263,885.003,885.003,540.003,580.003,580.00-8.67%566,283
Aug 14, 20263,980.004,050.003,817.003,920.003,920.00-181,190
Aug 13, 20264,050.004,135.003,900.003,920.003,920.00-1.26%381,743
Aug 12, 20263,940.004,035.003,815.003,970.003,970.001.53%237,116
Aug 11, 20263,710.003,920.003,645.003,910.003,910.004.13%318,472
Aug 10, 20263,680.003,785.003,615.003,755.003,755.004.60%225,984
Aug 7, 20263,670.003,850.003,490.003,590.003,590.00-1.24%169,646
Aug 6, 20263,790.003,805.003,565.003,635.003,635.00-3.84%185,309
Aug 5, 20263,745.003,870.003,625.003,780.003,780.007.08%400,791
Aug 4, 20263,350.003,560.003,350.003,530.003,530.007.62%268,745
Aug 3, 20263,155.003,410.003,060.003,280.003,280.002.02%457,226
Jul 31, 20263,060.003,260.003,030.003,215.003,215.0011.63%608,668
Jul 30, 20262,810.003,080.002,800.002,880.002,880.00-1.37%632,560
Jul 29, 20263,235.003,310.002,715.002,920.002,920.00-8.03%1,387,000
Jul 28, 20263,510.003,510.003,120.003,175.003,175.00-12.89%466,472
Jul 27, 20263,745.003,845.003,585.003,645.003,645.00-1.09%225,958
Jul 24, 20263,880.003,890.003,680.003,685.003,685.00-5.51%241,973
Jul 23, 20263,600.003,935.003,555.003,900.003,900.008.94%736,554
Jul 22, 20263,735.003,830.003,540.003,580.003,580.00-0.83%243,221
Jul 21, 20263,485.003,630.003,350.003,610.003,610.002.85%276,871
Jul 20, 20263,510.003,680.003,370.003,510.003,510.00-3.84%314,598
Jul 16, 20263,850.003,925.003,650.003,650.003,650.00-8.52%233,186
Jul 15, 20263,700.004,035.003,700.003,990.003,990.008.87%323,447
Jul 14, 20263,685.003,740.003,400.003,665.003,665.00-0.81%295,550
Jul 13, 20264,010.004,150.003,665.003,695.003,695.00-7.63%356,349
Jul 10, 20263,785.004,115.003,775.004,000.004,000.007.10%437,842
Jul 9, 20263,725.004,030.003,655.003,735.003,735.00-409,306