Power Fulx Co., Ltd. (XKON:266870)
South Korea · Delayed Price · Currency is KRW 1,238.00
-61.00 (-4.70%)
At close: Aug 14, 2025, 3:30 PM KST
Power Fulx Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 22, 2025 | 999.00 | 999.00 | 850.00 | 851.00 | - | -14.90% | 1,232 |
| Aug 21, 2025 | 1,098.00 | 1,098.00 | 1,000.00 | 1,000.00 | - | -6.45% | 291 |
| Aug 20, 2025 | 919.00 | 1,070.00 | 918.00 | 1,069.00 | - | -1.02% | 324 |
| Aug 19, 2025 | 1,299.00 | 1,299.00 | 1,019.00 | 1,080.00 | - | -9.85% | 676 |
| Aug 18, 2025 | 1,250.00 | 1,250.00 | 1,198.00 | 1,198.00 | - | -3.23% | 753 |
| Aug 14, 2025 | 1,297.00 | 1,297.00 | 1,238.00 | 1,238.00 | - | -4.70% | 20 |
| Aug 13, 2025 | 1,390.00 | 1,390.00 | 1,210.00 | 1,299.00 | - | -6.55% | 698 |
| Aug 12, 2025 | 1,500.00 | 1,500.00 | 1,300.00 | 1,390.00 | - | -0.57% | 15 |
| Aug 11, 2025 | 1,400.00 | 1,400.00 | 1,398.00 | 1,398.00 | - | - | 8 |
| Aug 8, 2025 | 1,300.00 | 1,400.00 | 1,300.00 | 1,398.00 | - | 11.84% | 23 |
| Aug 7, 2025 | 1,200.00 | 1,250.00 | 1,200.00 | 1,250.00 | - | 4.34% | 174 |
| Aug 6, 2025 | 1,200.00 | 1,265.00 | 1,100.00 | 1,198.00 | - | 8.91% | 7,102 |
| Aug 5, 2025 | 1,250.00 | 1,265.00 | 1,100.00 | 1,100.00 | - | - | 516 |
| Aug 4, 2025 | 1,201.00 | 1,299.00 | 1,100.00 | 1,100.00 | - | -8.41% | 2,142 |
| Aug 1, 2025 | 1,301.00 | 1,301.00 | 1,200.00 | 1,201.00 | - | -14.21% | 434 |
| Jul 31, 2025 | 1,300.00 | 1,400.00 | 1,300.00 | 1,400.00 | - | 7.69% | 19,838 |
| Jul 30, 2025 | 1,398.00 | 1,500.00 | 1,300.00 | 1,300.00 | - | -7.08% | 102 |
| Jul 29, 2025 | 1,495.00 | 1,495.00 | 1,399.00 | 1,399.00 | - | 7.45% | 10 |
| Jul 28, 2025 | 1,301.00 | 1,400.00 | 1,301.00 | 1,302.00 | - | -3.70% | 11 |
| Jul 25, 2025 | 1,600.00 | 1,600.00 | 1,352.00 | 1,352.00 | - | -3.43% | 18 |
| Jul 24, 2025 | 1,400.00 | 1,400.00 | 1,400.00 | 1,400.00 | - | -6.67% | 1 |
| Jul 23, 2025 | 1,350.00 | 1,500.00 | 1,350.00 | 1,500.00 | - | 9.57% | 24,703 |
| Jul 22, 2025 | 1,545.00 | 1,545.00 | 1,300.00 | 1,369.00 | - | -8.73% | 8,492 |
| Jul 21, 2025 | 1,700.00 | 1,700.00 | 1,500.00 | 1,500.00 | - | - | 5,034 |
| Jul 18, 2025 | 1,300.00 | 1,610.00 | 1,300.00 | 1,500.00 | - | 7.14% | 13,203 |
| Jul 17, 2025 | 1,402.00 | 1,500.00 | 1,400.00 | 1,400.00 | - | -8.97% | 2,508 |
| Jul 16, 2025 | 1,550.00 | 1,550.00 | 1,400.00 | 1,538.00 | - | 9.86% | 2,504 |
| Jul 15, 2025 | 1,400.00 | 1,400.00 | 1,400.00 | 1,400.00 | - | -9.09% | 1 |
| Jul 14, 2025 | 1,580.00 | 1,580.00 | 1,302.00 | 1,540.00 | - | 10.00% | 2,618 |
| Jul 11, 2025 | 1,550.00 | 1,550.00 | 1,400.00 | 1,400.00 | - | - | 2 |
| Jul 10, 2025 | 1,450.00 | 1,550.00 | 1,400.00 | 1,400.00 | - | -3.45% | 713 |
| Jul 9, 2025 | 1,400.00 | 1,550.00 | 1,400.00 | 1,450.00 | - | 3.57% | 54 |
| Jul 8, 2025 | 1,600.00 | 1,600.00 | 1,400.00 | 1,400.00 | - | -9.09% | 846 |
| Jul 7, 2025 | 1,580.00 | 1,580.00 | 1,500.00 | 1,540.00 | - | -3.63% | 185 |
| Jul 4, 2025 | 1,550.00 | 1,600.00 | 1,480.00 | 1,598.00 | - | 0.25% | 1,556 |
| Jul 3, 2025 | 1,511.00 | 1,699.00 | 1,511.00 | 1,594.00 | - | 5.49% | 1,757 |
| Jul 2, 2025 | 1,455.00 | 1,673.00 | 1,455.00 | 1,511.00 | - | 3.85% | 3,919 |
| Jul 1, 2025 | 1,800.00 | 1,800.00 | 1,451.00 | 1,455.00 | - | -9.06% | 12,706 |
| Jun 30, 2025 | 1,583.00 | 1,750.00 | 1,401.00 | 1,600.00 | - | 1.01% | 10,139 |
| Jun 27, 2025 | 1,590.00 | 1,591.00 | 1,501.00 | 1,584.00 | - | -0.44% | 2,649 |
| Jun 26, 2025 | 1,600.00 | 1,699.00 | 1,570.00 | 1,591.00 | - | 4.67% | 20,711 |
| Jun 24, 2025 | 1,500.00 | 1,520.00 | 1,323.00 | 1,520.00 | - | 14.98% | 11,117 |
| Jun 23, 2025 | 1,300.00 | 1,322.00 | 1,250.00 | 1,322.00 | - | 14.96% | 20,048 |
| Jun 20, 2025 | 1,080.00 | 1,210.00 | 1,080.00 | 1,150.00 | - | 6.48% | 13,662 |
| Jun 19, 2025 | 1,078.00 | 1,205.00 | 1,011.00 | 1,080.00 | - | 0.19% | 26,491 |
| Jun 17, 2025 | 1,000.00 | 1,078.00 | 995.00 | 1,078.00 | - | 14.93% | 34,854 |
| Jun 16, 2025 | 910.00 | 938.00 | 810.00 | 938.00 | - | 14.95% | 29,178 |
| Jun 13, 2025 | 804.00 | 908.00 | 804.00 | 816.00 | - | -0.73% | 249 |
| Jun 12, 2025 | 970.00 | 970.00 | 810.00 | 822.00 | - | -3.86% | 6,606 |
| Jun 11, 2025 | 1,000.00 | 1,000.00 | 804.00 | 855.00 | - | -3.06% | 18,120 |