Powerlogics Co., Ltd. (KOSDAQ:047310)
South Korea · Delayed Price · Currency is KRW 4,325.00
-275.00 (-5.98%)
At close: Jun 1, 2026
Powerlogics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 19, 2026 | 4,835.00 | 4,920.00 | 4,670.00 | 4,820.00 | 4,820.00 | -1.23% | 213,300 |
| May 18, 2026 | 4,955.00 | 4,960.00 | 4,620.00 | 4,880.00 | 4,880.00 | -1.31% | 279,350 |
| May 15, 2026 | 5,370.00 | 5,430.00 | 4,850.00 | 4,945.00 | 4,945.00 | -6.87% | 511,327 |
| May 14, 2026 | 4,920.00 | 5,380.00 | 4,710.00 | 5,310.00 | 5,310.00 | 7.93% | 1,138,633 |
| May 13, 2026 | 4,965.00 | 5,070.00 | 4,820.00 | 4,920.00 | 4,920.00 | -0.91% | 261,361 |
| May 12, 2026 | 5,120.00 | 5,390.00 | 4,915.00 | 4,965.00 | 4,965.00 | -2.84% | 435,365 |
| May 11, 2026 | 5,240.00 | 5,350.00 | 5,060.00 | 5,110.00 | 5,110.00 | -2.48% | 286,238 |
| May 8, 2026 | 5,000.00 | 5,370.00 | 5,000.00 | 5,240.00 | 5,240.00 | 3.76% | 404,134 |
| May 7, 2026 | 5,300.00 | 5,300.00 | 5,010.00 | 5,050.00 | 5,050.00 | -4.72% | 302,409 |
| May 6, 2026 | 5,310.00 | 5,400.00 | 5,160.00 | 5,300.00 | 5,300.00 | - | 331,932 |
| May 4, 2026 | 5,230.00 | 5,440.00 | 5,230.00 | 5,300.00 | 5,300.00 | 2.32% | 366,726 |
| Apr 30, 2026 | 5,260.00 | 5,320.00 | 5,160.00 | 5,180.00 | 5,180.00 | -1.52% | 211,247 |
| Apr 29, 2026 | 5,200.00 | 5,300.00 | 5,150.00 | 5,260.00 | 5,260.00 | 1.15% | 166,215 |
| Apr 28, 2026 | 5,310.00 | 5,360.00 | 5,180.00 | 5,200.00 | 5,200.00 | -2.99% | 270,253 |
| Apr 27, 2026 | 5,450.00 | 5,500.00 | 5,350.00 | 5,360.00 | 5,360.00 | -1.29% | 277,005 |
| Apr 24, 2026 | 5,360.00 | 5,480.00 | 5,310.00 | 5,430.00 | 5,430.00 | 0.37% | 149,271 |
| Apr 23, 2026 | 5,500.00 | 5,630.00 | 5,300.00 | 5,410.00 | 5,410.00 | -0.92% | 260,690 |
| Apr 22, 2026 | 5,520.00 | 5,550.00 | 5,300.00 | 5,460.00 | 5,460.00 | -1.09% | 210,499 |
| Apr 21, 2026 | 5,580.00 | 5,650.00 | 5,420.00 | 5,520.00 | 5,520.00 | 0.36% | 289,529 |
| Apr 20, 2026 | 5,490.00 | 5,670.00 | 5,450.00 | 5,500.00 | 5,500.00 | -0.54% | 269,153 |
| Apr 17, 2026 | 5,610.00 | 5,610.00 | 5,360.00 | 5,530.00 | 5,530.00 | -1.43% | 277,146 |
| Apr 16, 2026 | 5,500.00 | 5,940.00 | 5,400.00 | 5,610.00 | 5,610.00 | 4.47% | 1,088,494 |
| Apr 15, 2026 | 5,260.00 | 5,470.00 | 5,200.00 | 5,370.00 | 5,370.00 | 4.47% | 673,673 |
| Apr 14, 2026 | 5,100.00 | 5,400.00 | 5,050.00 | 5,140.00 | 5,140.00 | 1.98% | 392,442 |
| Apr 13, 2026 | 4,800.00 | 5,080.00 | 4,715.00 | 5,040.00 | 5,040.00 | 5.00% | 472,512 |
| Apr 10, 2026 | 4,750.00 | 4,810.00 | 4,720.00 | 4,800.00 | 4,800.00 | 2.35% | 166,222 |
| Apr 9, 2026 | 4,760.00 | 4,780.00 | 4,600.00 | 4,690.00 | 4,690.00 | -0.95% | 132,213 |
| Apr 8, 2026 | 4,605.00 | 4,750.00 | 4,600.00 | 4,735.00 | 4,735.00 | 5.81% | 166,649 |
| Apr 7, 2026 | 4,520.00 | 4,645.00 | 4,440.00 | 4,475.00 | 4,475.00 | -0.56% | 124,612 |
| Apr 6, 2026 | 4,565.00 | 4,610.00 | 4,470.00 | 4,500.00 | 4,500.00 | -1.53% | 105,053 |
| Apr 3, 2026 | 4,505.00 | 4,580.00 | 4,465.00 | 4,570.00 | 4,570.00 | 3.16% | 114,333 |
| Apr 2, 2026 | 4,760.00 | 4,780.00 | 4,380.00 | 4,430.00 | 4,430.00 | -5.74% | 277,431 |
| Apr 1, 2026 | 4,555.00 | 4,750.00 | 4,520.00 | 4,700.00 | 4,700.00 | 5.15% | 149,405 |
| Mar 31, 2026 | 4,525.00 | 4,635.00 | 4,415.00 | 4,470.00 | 4,470.00 | -1.87% | 179,806 |
| Mar 30, 2026 | 4,600.00 | 4,650.00 | 4,505.00 | 4,555.00 | 4,555.00 | -4.21% | 196,510 |
| Mar 27, 2026 | 4,610.00 | 4,810.00 | 4,500.00 | 4,755.00 | 4,755.00 | 2.04% | 227,504 |
| Mar 26, 2026 | 4,910.00 | 4,910.00 | 4,660.00 | 4,660.00 | 4,660.00 | -5.48% | 321,153 |
| Mar 25, 2026 | 4,960.00 | 5,030.00 | 4,915.00 | 4,930.00 | 4,930.00 | 0.31% | 181,331 |
| Mar 24, 2026 | 5,080.00 | 5,080.00 | 4,810.00 | 4,915.00 | 4,915.00 | 0.61% | 168,151 |
| Mar 23, 2026 | 5,020.00 | 5,020.00 | 4,875.00 | 4,885.00 | 4,885.00 | -4.78% | 239,967 |
| Mar 20, 2026 | 5,050.00 | 5,210.00 | 4,990.00 | 5,130.00 | 5,130.00 | 2.40% | 176,832 |
| Mar 19, 2026 | 5,200.00 | 5,210.00 | 5,010.00 | 5,010.00 | 5,010.00 | -5.47% | 289,076 |
| Mar 18, 2026 | 5,250.00 | 5,390.00 | 5,250.00 | 5,300.00 | 5,300.00 | 1.53% | 191,578 |