Skip to main content
logo
Powernet Technologies Corporation (KOSDAQ:037030)
South Korea flag South Korea · Delayed Price · Currency is KRW
3,035.00
-65.00 (-2.10%)
At close: Oct 29, 2026

Powernet Technologies Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 29, 20263,005.003,145.002,945.003,035.003,035.00-2.10%149,379
Oct 28, 20263,080.003,175.003,070.003,100.003,100.003.51%123,842
Oct 27, 20263,010.003,120.002,990.002,995.002,995.000.67%155,514
Oct 26, 20262,855.003,020.002,855.002,975.002,975.001.88%122,419
Oct 23, 20262,945.003,015.002,840.002,920.002,920.00-2.83%212,706
Oct 22, 20263,145.003,225.002,985.003,005.003,005.00-5.35%215,272
Oct 21, 20263,175.003,215.003,100.003,175.003,175.002.25%121,636
Oct 20, 20263,245.003,335.003,100.003,105.003,105.00-5.77%147,169
Oct 19, 20263,060.003,295.003,060.003,295.003,295.003.78%148,100
Oct 16, 20263,075.003,230.003,040.003,175.003,175.004.10%262,281
Oct 15, 20263,140.003,265.002,955.003,050.003,050.00-9.63%543,491
Oct 14, 20263,460.003,540.003,330.003,375.003,375.00-1.60%194,095
Oct 13, 20263,460.003,565.003,355.003,430.003,430.00-4.19%226,190
Oct 12, 20263,845.003,845.003,550.003,580.003,580.00-6.53%329,403
Oct 8, 20263,980.003,980.003,800.003,830.003,830.00-3.04%235,896
Oct 7, 20264,165.004,215.003,925.003,950.003,950.00-4.13%686,058
Oct 6, 20264,180.004,190.004,055.004,120.004,120.000.86%734,791
Oct 2, 20263,760.004,230.003,745.004,085.004,085.008.64%1,075,339
Oct 1, 20263,650.003,760.003,600.003,760.003,760.002.87%212,432
Sep 30, 20263,700.003,770.003,635.003,655.003,655.00-1.08%264,579
Sep 29, 20263,735.003,735.003,540.003,695.003,695.00-218,809
Sep 28, 20263,660.003,815.003,580.003,695.003,695.001.37%349,595
Sep 23, 20263,735.003,750.003,585.003,645.003,645.00-1.49%216,902
Sep 22, 20263,635.003,770.003,620.003,700.003,700.002.64%276,409
Sep 21, 20263,950.003,950.003,570.003,605.003,605.00-5.38%536,377
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