Powerlogics Co., Ltd. (KOSDAQ:047310)
South Korea · Delayed Price · Currency is KRW 2,885.00
-70.00 (-2.37%)
At close: Oct 23, 2026
Powerlogics Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 2,900.00 | 2,930.00 | 2,835.00 | 2,885.00 | 2,885.00 | -2.37% | 75,522 |
| Oct 22, 2026 | 3,010.00 | 3,095.00 | 2,940.00 | 2,955.00 | 2,955.00 | -3.11% | 52,585 |
| Oct 21, 2026 | 3,120.00 | 3,135.00 | 3,045.00 | 3,050.00 | 3,050.00 | -0.81% | 32,319 |
| Oct 20, 2026 | 3,180.00 | 3,190.00 | 3,025.00 | 3,075.00 | 3,075.00 | -3.30% | 54,743 |
| Oct 19, 2026 | 3,000.00 | 3,180.00 | 2,995.00 | 3,180.00 | 3,180.00 | 4.43% | 54,276 |
| Oct 16, 2026 | 2,990.00 | 3,115.00 | 2,990.00 | 3,045.00 | 3,045.00 | 2.35% | 59,658 |
| Oct 15, 2026 | 3,040.00 | 3,075.00 | 2,905.00 | 2,975.00 | 2,975.00 | -6.15% | 248,829 |
| Oct 14, 2026 | 3,180.00 | 3,270.00 | 3,115.00 | 3,170.00 | 3,170.00 | 0.16% | 82,655 |
| Oct 13, 2026 | 3,200.00 | 3,200.00 | 3,040.00 | 3,165.00 | 3,165.00 | -1.40% | 95,403 |
| Oct 12, 2026 | 3,390.00 | 3,495.00 | 3,210.00 | 3,210.00 | 3,210.00 | -5.87% | 263,861 |
| Oct 8, 2026 | 3,255.00 | 3,535.00 | 3,235.00 | 3,410.00 | 3,410.00 | 4.76% | 337,482 |
| Oct 7, 2026 | 3,320.00 | 3,325.00 | 3,255.00 | 3,255.00 | 3,255.00 | -1.96% | 75,383 |
| Oct 6, 2026 | 3,270.00 | 3,365.00 | 3,270.00 | 3,320.00 | 3,320.00 | 1.07% | 162,516 |
| Oct 2, 2026 | 3,230.00 | 3,315.00 | 3,200.00 | 3,285.00 | 3,285.00 | 2.66% | 132,552 |
| Oct 1, 2026 | 3,095.00 | 3,220.00 | 3,095.00 | 3,200.00 | 3,200.00 | 2.56% | 104,804 |
| Sep 30, 2026 | 3,130.00 | 3,190.00 | 3,075.00 | 3,120.00 | 3,120.00 | 0.81% | 49,460 |
| Sep 29, 2026 | 3,100.00 | 3,125.00 | 3,050.00 | 3,095.00 | 3,095.00 | -1.12% | 64,998 |
| Sep 28, 2026 | 3,145.00 | 3,195.00 | 3,060.00 | 3,130.00 | 3,130.00 | -0.32% | 49,846 |
| Sep 23, 2026 | 3,200.00 | 3,220.00 | 3,080.00 | 3,140.00 | 3,140.00 | -0.16% | 43,887 |
| Sep 22, 2026 | 3,145.00 | 3,185.00 | 3,115.00 | 3,145.00 | 3,145.00 | 0.16% | 66,504 |
| Sep 21, 2026 | 3,150.00 | 3,175.00 | 3,100.00 | 3,140.00 | 3,140.00 | 0.96% | 91,750 |
| Sep 18, 2026 | 3,115.00 | 3,205.00 | 3,105.00 | 3,110.00 | 3,110.00 | -0.32% | 138,914 |
| Sep 17, 2026 | 3,110.00 | 3,165.00 | 3,070.00 | 3,120.00 | 3,120.00 | - | 81,778 |
| Sep 16, 2026 | 2,975.00 | 3,180.00 | 2,930.00 | 3,120.00 | 3,120.00 | 6.48% | 264,371 |
| Sep 15, 2026 | 2,910.00 | 2,965.00 | 2,890.00 | 2,930.00 | 2,930.00 | 0.86% | 73,663 |
| Sep 14, 2026 | 2,990.00 | 2,990.00 | 2,897.00 | 2,905.00 | 2,905.00 | -2.84% | 114,642 |
| Sep 11, 2026 | 3,025.00 | 3,055.00 | 2,980.00 | 2,990.00 | 2,990.00 | -2.29% | 50,282 |
| Sep 10, 2026 | 2,970.00 | 3,095.00 | 2,955.00 | 3,060.00 | 3,060.00 | 2.51% | 93,616 |
| Sep 9, 2026 | 2,990.00 | 3,040.00 | 2,975.00 | 2,985.00 | 2,985.00 | -0.17% | 68,929 |
| Sep 8, 2026 | 3,040.00 | 3,100.00 | 2,985.00 | 2,990.00 | 2,990.00 | -1.48% | 55,132 |
| Sep 7, 2026 | 3,045.00 | 3,105.00 | 3,035.00 | 3,035.00 | 3,035.00 | - | 65,741 |
| Sep 4, 2026 | 2,970.00 | 3,050.00 | 2,970.00 | 3,035.00 | 3,035.00 | 2.71% | 56,323 |
| Sep 3, 2026 | 2,975.00 | 3,020.00 | 2,920.00 | 2,955.00 | 2,955.00 | -0.17% | 47,706 |
| Sep 2, 2026 | 3,045.00 | 3,045.00 | 2,955.00 | 2,960.00 | 2,960.00 | -2.95% | 45,055 |
| Sep 1, 2026 | 3,040.00 | 3,080.00 | 3,025.00 | 3,050.00 | 3,050.00 | -0.49% | 46,170 |
| Aug 31, 2026 | 3,025.00 | 3,065.00 | 2,945.00 | 3,065.00 | 3,065.00 | 1.32% | 89,621 |
| Aug 28, 2026 | 3,060.00 | 3,080.00 | 2,985.00 | 3,025.00 | 3,025.00 | -1.14% | 67,027 |
| Aug 27, 2026 | 2,995.00 | 3,085.00 | 2,995.00 | 3,060.00 | 3,060.00 | 2.34% | 51,040 |
| Aug 26, 2026 | 3,020.00 | 3,045.00 | 2,925.00 | 2,990.00 | 2,990.00 | - | 80,331 |
| Aug 25, 2026 | 2,840.00 | 3,000.00 | 2,780.00 | 2,990.00 | 2,990.00 | 3.64% | 79,709 |
| Aug 24, 2026 | 2,920.00 | 2,960.00 | 2,825.00 | 2,885.00 | 2,885.00 | -1.20% | 115,229 |
| Aug 21, 2026 | 3,055.00 | 3,055.00 | 2,910.00 | 2,920.00 | 2,920.00 | -4.42% | 145,406 |
| Aug 20, 2026 | 3,065.00 | 3,160.00 | 3,025.00 | 3,055.00 | 3,055.00 | - | 42,162 |
| Aug 19, 2026 | 3,010.00 | 3,130.00 | 2,995.00 | 3,055.00 | 3,055.00 | -2.24% | 120,979 |
| Aug 18, 2026 | 3,225.00 | 3,255.00 | 3,055.00 | 3,125.00 | 3,125.00 | -3.10% | 140,959 |
| Aug 14, 2026 | 3,170.00 | 3,295.00 | 3,155.00 | 3,225.00 | 3,225.00 | 1.90% | 146,659 |
| Aug 13, 2026 | 3,210.00 | 3,235.00 | 3,135.00 | 3,165.00 | 3,165.00 | -1.09% | 160,810 |
| Aug 12, 2026 | 3,200.00 | 3,220.00 | 3,145.00 | 3,200.00 | 3,200.00 | - | 88,163 |
| Aug 11, 2026 | 3,205.00 | 3,250.00 | 3,100.00 | 3,200.00 | 3,200.00 | -0.16% | 135,457 |
| Aug 10, 2026 | 3,040.00 | 3,210.00 | 3,040.00 | 3,205.00 | 3,205.00 | 5.43% | 169,106 |