Powerlogics Co., Ltd. (KOSDAQ:047310)
South Korea · Delayed Price · Currency is KRW 2,990.00
-70.00 (-2.29%)
At close: Sep 11, 2026
Powerlogics Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 7, 2026 | 3,100.00 | 3,150.00 | 3,005.00 | 3,040.00 | 3,040.00 | -0.98% | 85,074 |
| Aug 6, 2026 | 3,065.00 | 3,085.00 | 2,980.00 | 3,070.00 | 3,070.00 | -0.16% | 94,643 |
| Aug 5, 2026 | 3,040.00 | 3,125.00 | 3,030.00 | 3,075.00 | 3,075.00 | 2.50% | 173,469 |
| Aug 4, 2026 | 2,830.00 | 3,000.00 | 2,825.00 | 3,000.00 | 3,000.00 | 6.38% | 99,949 |
| Aug 3, 2026 | 2,735.00 | 2,940.00 | 2,700.00 | 2,820.00 | 2,820.00 | 1.08% | 145,596 |
| 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 |