Skip to main content
logo
Powerlogics Co., Ltd. (KOSDAQ:047310)
South Korea flag South Korea · Delayed Price · Currency is KRW
3,285.00
+85.00 (2.66%)
At close: Oct 2, 2026

Powerlogics Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 2, 20263,230.003,315.003,200.003,285.003,285.002.66%132,552
Oct 1, 20263,095.003,220.003,095.003,200.003,200.002.56%104,804
Sep 30, 20263,130.003,190.003,075.003,120.003,120.000.81%49,460
Sep 29, 20263,100.003,125.003,050.003,095.003,095.00-1.12%64,998
Sep 28, 20263,145.003,195.003,060.003,130.003,130.00-0.32%49,846
Sep 23, 20263,200.003,220.003,080.003,140.003,140.00-0.16%43,887
Sep 22, 20263,145.003,185.003,115.003,145.003,145.000.16%66,504
Sep 21, 20263,150.003,175.003,100.003,140.003,140.000.96%91,750
Sep 18, 20263,115.003,205.003,105.003,110.003,110.00-0.32%138,914
Sep 17, 20263,110.003,165.003,070.003,120.003,120.00-81,778
Sep 16, 20262,975.003,180.002,930.003,120.003,120.006.48%264,371
Sep 15, 20262,910.002,965.002,890.002,930.002,930.000.86%73,663
Sep 14, 20262,990.002,990.002,897.002,905.002,905.00-2.84%114,642
Sep 11, 20263,025.003,055.002,980.002,990.002,990.00-2.29%50,282
Sep 10, 20262,970.003,095.002,955.003,060.003,060.002.51%93,616
Sep 9, 20262,990.003,040.002,975.002,985.002,985.00-0.17%68,929
Sep 8, 20263,040.003,100.002,985.002,990.002,990.00-1.48%55,132
Sep 7, 20263,045.003,105.003,035.003,035.003,035.00-65,741
Sep 4, 20262,970.003,050.002,970.003,035.003,035.002.71%56,323
Sep 3, 20262,975.003,020.002,920.002,955.002,955.00-0.17%47,706
Sep 2, 20263,045.003,045.002,955.002,960.002,960.00-2.95%45,055
Sep 1, 20263,040.003,080.003,025.003,050.003,050.00-0.49%46,170
Aug 31, 20263,025.003,065.002,945.003,065.003,065.001.32%89,621
Aug 28, 20263,060.003,080.002,985.003,025.003,025.00-1.14%67,027
Aug 27, 20262,995.003,085.002,995.003,060.003,060.002.34%51,040
Aug 26, 20263,020.003,045.002,925.002,990.002,990.00-80,331
Aug 25, 20262,840.003,000.002,780.002,990.002,990.003.64%79,709
Aug 24, 20262,920.002,960.002,825.002,885.002,885.00-1.20%115,229
Aug 21, 20263,055.003,055.002,910.002,920.002,920.00-4.42%145,406
Aug 20, 20263,065.003,160.003,025.003,055.003,055.00-42,162
Aug 19, 20263,010.003,130.002,995.003,055.003,055.00-2.24%120,979
Aug 18, 20263,225.003,255.003,055.003,125.003,125.00-3.10%140,959
Aug 14, 20263,170.003,295.003,155.003,225.003,225.001.90%146,659
Aug 13, 20263,210.003,235.003,135.003,165.003,165.00-1.09%160,810
Aug 12, 20263,200.003,220.003,145.003,200.003,200.00-88,163
Aug 11, 20263,205.003,250.003,100.003,200.003,200.00-0.16%135,457
Aug 10, 20263,040.003,210.003,040.003,205.003,205.005.43%169,106
Aug 7, 20263,100.003,150.003,005.003,040.003,040.00-0.98%85,074
Aug 6, 20263,065.003,085.002,980.003,070.003,070.00-0.16%94,643
Aug 5, 20263,040.003,125.003,030.003,075.003,075.002.50%173,469
Aug 4, 20262,830.003,000.002,825.003,000.003,000.006.38%99,949
Aug 3, 20262,735.002,940.002,700.002,820.002,820.001.08%145,596
Jul 31, 20262,655.002,830.002,655.002,790.002,790.0010.71%158,012
Jul 30, 20262,465.002,710.002,465.002,520.002,520.000.80%176,939
Jul 29, 20262,775.002,900.002,400.002,500.002,500.00-9.91%373,951
Jul 28, 20262,910.002,940.002,750.002,775.002,775.00-6.25%234,164
Jul 27, 20262,950.003,030.002,910.002,960.002,960.001.54%127,352
Jul 24, 20262,990.002,990.002,890.002,915.002,915.00-2.83%140,094
Jul 23, 20262,930.003,000.002,800.003,000.003,000.004.53%140,730
Jul 22, 20262,905.003,050.002,855.002,870.002,870.000.70%128,513