Skip to main content
logo
Powerlogics Co., Ltd. (KOSDAQ:047310)
South Korea flag South Korea · Delayed Price · Currency is KRW
2,885.00
-35.00 (-1.20%)
At close: Aug 24, 2026

Powerlogics Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Jul 21, 20262,820.002,890.002,765.002,850.002,850.001.06%208,341
Jul 20, 20262,895.002,945.002,820.002,820.002,820.00-5.37%159,745
Jul 16, 20263,030.003,105.002,960.002,980.002,980.00-3.72%191,902
Jul 15, 20263,000.003,125.003,000.003,095.003,095.004.21%129,123
Jul 14, 20262,965.002,990.002,810.002,970.002,970.00-1.33%434,316
Jul 13, 20263,155.003,245.002,965.003,010.003,010.00-5.49%238,151
Jul 10, 20263,025.003,195.003,025.003,185.003,185.005.81%196,034
Jul 9, 20262,910.003,130.002,910.003,010.003,010.001.86%265,908
Jul 8, 20263,000.003,115.002,910.002,955.002,955.00-3.90%345,364
Jul 7, 20263,180.003,740.003,035.003,075.003,075.00-2.69%2,054,812
Jul 6, 20263,200.003,250.003,045.003,160.003,160.00-1.25%169,750
Jul 3, 20263,135.003,235.003,035.003,200.003,200.002.07%181,060
Jul 2, 20263,250.003,250.003,095.003,135.003,135.00-5.14%204,131
Jul 1, 20263,265.003,420.003,205.003,305.003,305.001.38%182,810
Jun 30, 20263,430.003,450.003,220.003,260.003,260.00-4.96%174,762
Jun 29, 20263,075.003,445.003,050.003,430.003,430.0011.54%420,240
Jun 26, 20263,185.003,215.002,955.003,075.003,075.00-4.50%522,210
Jun 25, 20263,430.003,495.003,200.003,220.003,220.00-6.12%324,562
Jun 24, 20263,385.003,455.003,325.003,430.003,430.001.18%178,972
Jun 23, 20263,660.003,720.003,365.003,390.003,390.00-7.63%330,764
Jun 22, 20263,700.003,805.003,625.003,670.003,670.00-1.34%240,197
Jun 19, 20263,875.003,885.003,640.003,720.003,720.00-3.75%215,239
Jun 18, 20264,000.004,010.003,835.003,865.003,865.00-3.38%117,709
Jun 17, 20264,000.004,045.003,925.004,000.004,000.00-138,780
Jun 16, 20264,080.004,120.003,995.004,000.004,000.00-1.11%137,069
Jun 15, 20264,090.004,220.004,020.004,045.004,045.000.75%216,658
Jun 12, 20264,000.004,100.003,965.004,015.004,015.002.82%119,974