Powerlogics Co., Ltd. (KOSDAQ:047310)
South Korea · Delayed Price · Currency is KRW 2,790.00
+270.00 (10.71%)
At close: Jul 31, 2026
Powerlogics Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2026 | 2,655.00 | 2,830.00 | 2,655.00 | 2,790.00 | 2,790.00 | 10.71% | 158,012 |
| Jul 30, 2026 | 2,465.00 | 2,710.00 | 2,465.00 | 2,520.00 | 2,520.00 | 0.80% | 176,939 |
| Jul 29, 2026 | 2,775.00 | 2,900.00 | 2,400.00 | 2,500.00 | 2,500.00 | -9.91% | 373,951 |
| Jul 28, 2026 | 2,910.00 | 2,940.00 | 2,750.00 | 2,775.00 | 2,775.00 | -6.25% | 234,164 |
| Jul 27, 2026 | 2,950.00 | 3,030.00 | 2,910.00 | 2,960.00 | 2,960.00 | 1.54% | 127,352 |
| Jul 24, 2026 | 2,990.00 | 2,990.00 | 2,890.00 | 2,915.00 | 2,915.00 | -2.83% | 140,094 |
| Jul 23, 2026 | 2,930.00 | 3,000.00 | 2,800.00 | 3,000.00 | 3,000.00 | 4.53% | 140,730 |
| Jul 22, 2026 | 2,905.00 | 3,050.00 | 2,855.00 | 2,870.00 | 2,870.00 | 0.70% | 128,513 |
| Jul 21, 2026 | 2,820.00 | 2,890.00 | 2,765.00 | 2,850.00 | 2,850.00 | 1.06% | 208,341 |
| Jul 20, 2026 | 2,895.00 | 2,945.00 | 2,820.00 | 2,820.00 | 2,820.00 | -5.37% | 159,745 |
| Jul 16, 2026 | 3,030.00 | 3,105.00 | 2,960.00 | 2,980.00 | 2,980.00 | -3.72% | 191,902 |
| Jul 15, 2026 | 3,000.00 | 3,125.00 | 3,000.00 | 3,095.00 | 3,095.00 | 4.21% | 129,123 |
| Jul 14, 2026 | 2,965.00 | 2,990.00 | 2,810.00 | 2,970.00 | 2,970.00 | -1.33% | 434,316 |
| Jul 13, 2026 | 3,155.00 | 3,245.00 | 2,965.00 | 3,010.00 | 3,010.00 | -5.49% | 238,151 |
| Jul 10, 2026 | 3,025.00 | 3,195.00 | 3,025.00 | 3,185.00 | 3,185.00 | 5.81% | 196,034 |
| Jul 9, 2026 | 2,910.00 | 3,130.00 | 2,910.00 | 3,010.00 | 3,010.00 | 1.86% | 265,908 |
| Jul 8, 2026 | 3,000.00 | 3,115.00 | 2,910.00 | 2,955.00 | 2,955.00 | -3.90% | 345,364 |
| Jul 7, 2026 | 3,180.00 | 3,740.00 | 3,035.00 | 3,075.00 | 3,075.00 | -2.69% | 2,054,812 |
| Jul 6, 2026 | 3,200.00 | 3,250.00 | 3,045.00 | 3,160.00 | 3,160.00 | -1.25% | 169,750 |
| Jul 3, 2026 | 3,135.00 | 3,235.00 | 3,035.00 | 3,200.00 | 3,200.00 | 2.07% | 181,060 |
| Jul 2, 2026 | 3,250.00 | 3,250.00 | 3,095.00 | 3,135.00 | 3,135.00 | -5.14% | 204,131 |
| Jul 1, 2026 | 3,265.00 | 3,420.00 | 3,205.00 | 3,305.00 | 3,305.00 | 1.38% | 182,810 |
| Jun 30, 2026 | 3,430.00 | 3,450.00 | 3,220.00 | 3,260.00 | 3,260.00 | -4.96% | 174,762 |
| Jun 29, 2026 | 3,075.00 | 3,445.00 | 3,050.00 | 3,430.00 | 3,430.00 | 11.54% | 420,240 |
| Jun 26, 2026 | 3,185.00 | 3,215.00 | 2,955.00 | 3,075.00 | 3,075.00 | -4.50% | 522,210 |
| Jun 25, 2026 | 3,430.00 | 3,495.00 | 3,200.00 | 3,220.00 | 3,220.00 | -6.12% | 324,562 |
| Jun 24, 2026 | 3,385.00 | 3,455.00 | 3,325.00 | 3,430.00 | 3,430.00 | 1.18% | 178,972 |
| Jun 23, 2026 | 3,660.00 | 3,720.00 | 3,365.00 | 3,390.00 | 3,390.00 | -7.63% | 330,764 |
| Jun 22, 2026 | 3,700.00 | 3,805.00 | 3,625.00 | 3,670.00 | 3,670.00 | -1.34% | 240,197 |
| Jun 19, 2026 | 3,875.00 | 3,885.00 | 3,640.00 | 3,720.00 | 3,720.00 | -3.75% | 215,239 |
| Jun 18, 2026 | 4,000.00 | 4,010.00 | 3,835.00 | 3,865.00 | 3,865.00 | -3.38% | 117,709 |
| Jun 17, 2026 | 4,000.00 | 4,045.00 | 3,925.00 | 4,000.00 | 4,000.00 | - | 138,780 |
| Jun 16, 2026 | 4,080.00 | 4,120.00 | 3,995.00 | 4,000.00 | 4,000.00 | -1.11% | 137,069 |
| Jun 15, 2026 | 4,090.00 | 4,220.00 | 4,020.00 | 4,045.00 | 4,045.00 | 0.75% | 216,658 |
| Jun 12, 2026 | 4,000.00 | 4,100.00 | 3,965.00 | 4,015.00 | 4,015.00 | 2.82% | 119,974 |
| Jun 11, 2026 | 3,710.00 | 3,930.00 | 3,700.00 | 3,905.00 | 3,905.00 | 2.23% | 164,557 |
| Jun 10, 2026 | 3,790.00 | 3,950.00 | 3,715.00 | 3,820.00 | 3,820.00 | -1.29% | 275,181 |
| Jun 9, 2026 | 3,690.00 | 3,950.00 | 3,690.00 | 3,870.00 | 3,870.00 | 6.03% | 240,043 |
| Jun 8, 2026 | 3,805.00 | 3,910.00 | 3,640.00 | 3,650.00 | 3,650.00 | -10.10% | 370,268 |
| Jun 5, 2026 | 4,060.00 | 4,125.00 | 3,950.00 | 4,060.00 | 4,060.00 | -2.64% | 297,473 |
| Jun 4, 2026 | 4,155.00 | 4,320.00 | 4,100.00 | 4,170.00 | 4,170.00 | -0.48% | 178,055 |
| Jun 2, 2026 | 4,185.00 | 4,325.00 | 4,060.00 | 4,190.00 | 4,190.00 | -3.12% | 460,621 |
| Jun 1, 2026 | 4,560.00 | 4,560.00 | 4,260.00 | 4,325.00 | 4,325.00 | -5.98% | 384,786 |
| May 29, 2026 | 4,805.00 | 4,915.00 | 4,580.00 | 4,600.00 | 4,600.00 | -4.66% | 234,113 |
| May 28, 2026 | 4,970.00 | 4,970.00 | 4,635.00 | 4,825.00 | 4,825.00 | -2.53% | 248,602 |
| May 27, 2026 | 5,150.00 | 5,200.00 | 4,920.00 | 4,950.00 | 4,950.00 | -4.81% | 279,222 |
| May 26, 2026 | 5,350.00 | 5,440.00 | 5,110.00 | 5,200.00 | 5,200.00 | -0.76% | 317,486 |
| May 22, 2026 | 4,980.00 | 5,320.00 | 4,935.00 | 5,240.00 | 5,240.00 | 6.50% | 386,074 |
| May 21, 2026 | 4,685.00 | 4,985.00 | 4,670.00 | 4,920.00 | 4,920.00 | 7.07% | 194,290 |
| May 20, 2026 | 4,750.00 | 4,790.00 | 4,475.00 | 4,595.00 | 4,595.00 | -4.67% | 257,189 |