Powernet Technologies Corporation (KOSDAQ:037030)
South Korea · Delayed Price · Currency is KRW 3,650.00
-340.00 (-8.52%)
At close: Jul 16, 2026
Powernet Technologies Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 16, 2026 | 3,850.00 | 3,925.00 | 3,650.00 | 3,650.00 | 3,650.00 | -8.52% | 233,186 |
| Jul 15, 2026 | 3,700.00 | 4,035.00 | 3,700.00 | 3,990.00 | 3,990.00 | 8.87% | 323,447 |
| Jul 14, 2026 | 3,685.00 | 3,740.00 | 3,400.00 | 3,665.00 | 3,665.00 | -0.81% | 295,550 |
| Jul 13, 2026 | 4,010.00 | 4,150.00 | 3,665.00 | 3,695.00 | 3,695.00 | -7.63% | 356,349 |
| Jul 10, 2026 | 3,785.00 | 4,115.00 | 3,775.00 | 4,000.00 | 4,000.00 | 7.10% | 437,842 |
| Jul 9, 2026 | 3,725.00 | 4,030.00 | 3,655.00 | 3,735.00 | 3,735.00 | - | 409,306 |
| Jul 8, 2026 | 3,830.00 | 4,195.00 | 3,685.00 | 3,735.00 | 3,735.00 | -4.35% | 609,298 |
| Jul 7, 2026 | 3,990.00 | 4,345.00 | 3,820.00 | 3,905.00 | 3,905.00 | -2.86% | 448,378 |
| Jul 6, 2026 | 4,125.00 | 4,125.00 | 3,840.00 | 4,020.00 | 4,020.00 | -1.71% | 231,880 |
| Jul 3, 2026 | 3,925.00 | 4,100.00 | 3,700.00 | 4,090.00 | 4,090.00 | 4.34% | 315,489 |
| Jul 2, 2026 | 4,260.00 | 4,280.00 | 3,915.00 | 3,920.00 | 3,920.00 | -10.71% | 401,433 |
| Jul 1, 2026 | 4,200.00 | 4,475.00 | 4,160.00 | 4,390.00 | 4,390.00 | 5.02% | 503,979 |
| Jun 30, 2026 | 4,280.00 | 4,365.00 | 4,120.00 | 4,180.00 | 4,180.00 | -1.88% | 207,557 |
| Jun 29, 2026 | 4,050.00 | 4,290.00 | 3,880.00 | 4,260.00 | 4,260.00 | 6.23% | 331,512 |
| Jun 26, 2026 | 4,050.00 | 4,140.00 | 3,750.00 | 4,010.00 | 4,010.00 | -2.91% | 532,799 |
| Jun 25, 2026 | 4,350.00 | 4,550.00 | 4,060.00 | 4,130.00 | 4,130.00 | -4.40% | 445,278 |
| Jun 24, 2026 | 4,380.00 | 4,530.00 | 4,240.00 | 4,320.00 | 4,320.00 | -1.03% | 443,974 |
| Jun 23, 2026 | 4,655.00 | 5,080.00 | 4,350.00 | 4,365.00 | 4,365.00 | -9.25% | 618,482 |
| Jun 22, 2026 | 4,970.00 | 5,150.00 | 4,735.00 | 4,810.00 | 4,810.00 | -5.31% | 416,212 |
| Jun 19, 2026 | 5,400.00 | 5,400.00 | 4,900.00 | 5,080.00 | 5,080.00 | -6.96% | 454,206 |
| Jun 18, 2026 | 5,590.00 | 5,660.00 | 5,380.00 | 5,460.00 | 5,460.00 | -3.02% | 409,942 |
| Jun 17, 2026 | 5,670.00 | 5,860.00 | 5,585.00 | 5,630.00 | 5,630.00 | -0.71% | 385,168 |
| Jun 16, 2026 | 5,990.00 | 6,030.00 | 5,600.00 | 5,670.00 | 5,670.00 | -5.03% | 547,978 |
| Jun 15, 2026 | 5,680.00 | 6,550.00 | 5,610.00 | 5,970.00 | 5,970.00 | 10.35% | 1,259,196 |
| Jun 12, 2026 | 5,420.00 | 5,640.00 | 5,190.00 | 5,410.00 | 5,410.00 | 4.04% | 899,414 |
| Jun 11, 2026 | 4,930.00 | 5,340.00 | 4,930.00 | 5,200.00 | 5,200.00 | 1.36% | 482,955 |
| Jun 10, 2026 | 5,320.00 | 5,440.00 | 4,850.00 | 5,130.00 | 5,130.00 | -3.57% | 749,656 |
| Jun 9, 2026 | 5,430.00 | 5,770.00 | 5,200.00 | 5,320.00 | 5,320.00 | - | 840,318 |
| Jun 8, 2026 | 5,400.00 | 5,700.00 | 5,160.00 | 5,320.00 | 5,320.00 | -11.04% | 735,495 |
| 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 |