Powerlogics Co., Ltd. (KOSDAQ:047310)
South Korea · Delayed Price · Currency is KRW 5,110.00
-130.00 (-2.48%)
At close: May 11, 2026
Powerlogics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 11, 2026 | 5,240.00 | 5,350.00 | 5,060.00 | 5,110.00 | 5,110.00 | -2.48% | 282,776 |
| May 8, 2026 | 5,000.00 | 5,370.00 | 5,000.00 | 5,240.00 | 5,240.00 | 3.76% | 402,640 |
| May 7, 2026 | 5,300.00 | 5,300.00 | 5,010.00 | 5,050.00 | 5,050.00 | -4.72% | 301,223 |
| 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% | 365,507 |
| Apr 30, 2026 | 5,260.00 | 5,320.00 | 5,160.00 | 5,180.00 | 5,180.00 | -1.52% | 210,484 |
| Apr 29, 2026 | 5,200.00 | 5,300.00 | 5,150.00 | 5,260.00 | 5,260.00 | 1.15% | 162,614 |
| Apr 28, 2026 | 5,310.00 | 5,360.00 | 5,180.00 | 5,200.00 | 5,200.00 | -2.99% | 267,107 |
| 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% | 148,137 |
| Apr 23, 2026 | 5,500.00 | 5,630.00 | 5,300.00 | 5,410.00 | 5,410.00 | -0.92% | 260,096 |
| Apr 22, 2026 | 5,520.00 | 5,550.00 | 5,300.00 | 5,460.00 | 5,460.00 | -1.09% | 210,258 |
| 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% | 268,797 |
| Apr 17, 2026 | 5,610.00 | 5,610.00 | 5,360.00 | 5,530.00 | 5,530.00 | -1.43% | 275,968 |
| Apr 16, 2026 | 5,500.00 | 5,940.00 | 5,400.00 | 5,610.00 | 5,610.00 | 4.47% | 1,084,139 |
| Apr 15, 2026 | 5,260.00 | 5,470.00 | 5,200.00 | 5,370.00 | 5,370.00 | 4.47% | 671,456 |
| Apr 14, 2026 | 5,100.00 | 5,400.00 | 5,050.00 | 5,140.00 | 5,140.00 | 1.98% | 390,986 |
| 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% | 165,776 |
| Apr 9, 2026 | 4,760.00 | 4,780.00 | 4,600.00 | 4,690.00 | 4,690.00 | -0.95% | 131,500 |
| Apr 8, 2026 | 4,605.00 | 4,750.00 | 4,600.00 | 4,735.00 | 4,735.00 | 5.81% | 165,703 |
| 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% | 112,229 |
| Apr 2, 2026 | 4,760.00 | 4,780.00 | 4,380.00 | 4,430.00 | 4,430.00 | -5.74% | 277,145 |
| Apr 1, 2026 | 4,555.00 | 4,750.00 | 4,520.00 | 4,700.00 | 4,700.00 | 5.15% | 148,468 |
| Mar 31, 2026 | 4,525.00 | 4,635.00 | 4,415.00 | 4,470.00 | 4,470.00 | -1.87% | 178,075 |
| 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% | 226,442 |
| Mar 26, 2026 | 4,910.00 | 4,910.00 | 4,660.00 | 4,660.00 | 4,660.00 | -5.48% | 317,426 |
| 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% | 167,253 |
| 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% | 288,445 |
| Mar 18, 2026 | 5,250.00 | 5,390.00 | 5,250.00 | 5,300.00 | 5,300.00 | 1.53% | 191,578 |
| Mar 17, 2026 | 5,300.00 | 5,350.00 | 5,220.00 | 5,220.00 | 5,220.00 | -0.38% | 171,822 |
| Mar 16, 2026 | 5,300.00 | 5,350.00 | 5,180.00 | 5,240.00 | 5,240.00 | -0.95% | 151,709 |
| Mar 13, 2026 | 5,270.00 | 5,520.00 | 5,160.00 | 5,290.00 | 5,290.00 | -2.58% | 242,404 |
| Mar 12, 2026 | 5,400.00 | 5,510.00 | 5,350.00 | 5,430.00 | 5,430.00 | 0.56% | 147,392 |
| Mar 11, 2026 | 5,500.00 | 5,580.00 | 5,290.00 | 5,400.00 | 5,400.00 | -0.18% | 319,947 |
| Mar 10, 2026 | 5,300.00 | 5,460.00 | 5,270.00 | 5,410.00 | 5,410.00 | 6.50% | 200,156 |
| Mar 9, 2026 | 5,310.00 | 5,310.00 | 4,945.00 | 5,080.00 | 5,080.00 | -7.30% | 384,819 |
| Mar 6, 2026 | 5,350.00 | 5,530.00 | 5,260.00 | 5,480.00 | 5,480.00 | 1.67% | 250,772 |
| Mar 5, 2026 | 5,140.00 | 5,490.00 | 5,140.00 | 5,390.00 | 5,390.00 | 11.48% | 386,330 |
| Mar 4, 2026 | 5,480.00 | 5,490.00 | 4,735.00 | 4,835.00 | 4,835.00 | -13.81% | 1,019,590 |
| Mar 3, 2026 | 5,940.00 | 6,020.00 | 5,610.00 | 5,610.00 | 5,610.00 | -8.78% | 740,431 |
| Feb 27, 2026 | 6,120.00 | 6,300.00 | 6,050.00 | 6,150.00 | 6,150.00 | -0.16% | 503,241 |
| Feb 26, 2026 | 6,420.00 | 6,500.00 | 6,150.00 | 6,160.00 | 6,160.00 | -2.22% | 868,512 |