Power Fulx Co., Ltd. (XKON:266870)
South Korea · Delayed Price · Currency is KRW 565.00
+35.00 (6.60%)
At close: Oct 2, 2025
Power Fulx Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 2, 2025 | 573.00 | 573.00 | 431.00 | 432.00 | 432.00 | -13.60% | 66 |
| Oct 1, 2025 | 453.00 | 530.00 | 452.00 | 500.00 | 500.00 | -5.66% | 4,105 |
| Sep 30, 2025 | 537.00 | 538.00 | 530.00 | 530.00 | 530.00 | 12.77% | 63 |
| Sep 29, 2025 | 599.00 | 599.00 | 470.00 | 470.00 | 470.00 | -9.79% | 424 |
| Sep 26, 2025 | 698.00 | 698.00 | 520.00 | 521.00 | 521.00 | -14.31% | 1,108 |
| Sep 25, 2025 | 600.00 | 610.00 | 502.00 | 608.00 | 608.00 | 5.01% | 3,936 |
| Sep 24, 2025 | 597.00 | 597.00 | 508.00 | 579.00 | 579.00 | -3.02% | 206 |
| Sep 23, 2025 | 598.00 | 598.00 | 597.00 | 597.00 | 597.00 | 6.80% | 34 |
| Sep 22, 2025 | 560.00 | 560.00 | 559.00 | 559.00 | 559.00 | -3.29% | 3 |
| Sep 19, 2025 | 580.00 | 580.00 | 520.00 | 578.00 | 578.00 | -5.09% | 630 |
| Sep 18, 2025 | 648.00 | 648.00 | 551.00 | 609.00 | 609.00 | -6.02% | 271 |
| Sep 17, 2025 | 650.00 | 650.00 | 502.00 | 648.00 | 648.00 | 10.02% | 18 |
| Sep 16, 2025 | 610.00 | 610.00 | 548.00 | 589.00 | 589.00 | -6.06% | 11 |
| Sep 15, 2025 | 700.00 | 797.00 | 593.00 | 627.00 | 627.00 | -10.04% | 12,324 |
| Sep 12, 2025 | 700.00 | 744.00 | 550.00 | 697.00 | 697.00 | 7.73% | 53 |
| Sep 11, 2025 | 500.00 | 659.00 | 492.00 | 647.00 | 647.00 | 11.94% | 12,799 |
| Sep 10, 2025 | 580.00 | 580.00 | 578.00 | 578.00 | 578.00 | -14.87% | 979 |
| Sep 9, 2025 | 636.00 | 720.00 | 635.00 | 679.00 | 679.00 | -9.10% | 743 |
| Sep 8, 2025 | 800.00 | 966.00 | 714.00 | 747.00 | 747.00 | -11.07% | 5,976 |
| Sep 5, 2025 | 850.00 | 850.00 | 720.00 | 840.00 | 840.00 | -0.83% | 252 |
| Sep 4, 2025 | 800.00 | 900.00 | 672.00 | 847.00 | 847.00 | 7.22% | 2,067 |
| Sep 3, 2025 | 702.00 | 790.00 | 680.00 | 790.00 | 790.00 | -1.13% | 643 |
| Sep 2, 2025 | 679.00 | 799.00 | 679.00 | 799.00 | 799.00 | 0.13% | 1,140 |
| Sep 1, 2025 | 800.00 | 900.00 | 669.00 | 798.00 | 798.00 | 1.53% | 765 |
| Aug 29, 2025 | 700.00 | 919.00 | 680.00 | 786.00 | 786.00 | -1.75% | 2,063 |
| Aug 28, 2025 | 800.00 | 895.00 | 800.00 | 800.00 | 800.00 | 2.70% | 322 |
| Aug 27, 2025 | 900.00 | 900.00 | 765.00 | 779.00 | 779.00 | -13.35% | 1,669 |
| Aug 26, 2025 | 800.00 | 899.00 | 800.00 | 899.00 | 899.00 | 5.89% | 100 |
| Aug 25, 2025 | 725.00 | 850.00 | 724.00 | 849.00 | 849.00 | -0.24% | 3,134 |
| Aug 22, 2025 | 999.00 | 999.00 | 850.00 | 851.00 | 851.00 | -14.90% | 1,232 |
| Aug 21, 2025 | 1,098.00 | 1,098.00 | 1,000.00 | 1,000.00 | 1,000.00 | -6.45% | 291 |
| Aug 20, 2025 | 919.00 | 1,070.00 | 918.00 | 1,069.00 | 1,069.00 | -1.02% | 324 |
| Aug 19, 2025 | 1,299.00 | 1,299.00 | 1,019.00 | 1,080.00 | 1,080.00 | -9.85% | 676 |
| Aug 18, 2025 | 1,250.00 | 1,250.00 | 1,198.00 | 1,198.00 | 1,198.00 | -3.23% | 753 |
| Aug 14, 2025 | 1,297.00 | 1,297.00 | 1,238.00 | 1,238.00 | 1,238.00 | -4.70% | 20 |
| Aug 13, 2025 | 1,390.00 | 1,390.00 | 1,210.00 | 1,299.00 | 1,299.00 | -6.55% | 698 |
| Aug 12, 2025 | 1,500.00 | 1,500.00 | 1,300.00 | 1,390.00 | 1,390.00 | -0.57% | 15 |
| Aug 11, 2025 | 1,400.00 | 1,400.00 | 1,398.00 | 1,398.00 | 1,398.00 | - | 8 |
| Aug 8, 2025 | 1,300.00 | 1,400.00 | 1,300.00 | 1,398.00 | 1,398.00 | 11.84% | 23 |
| Aug 7, 2025 | 1,200.00 | 1,250.00 | 1,200.00 | 1,250.00 | 1,250.00 | 4.34% | 174 |
| Aug 6, 2025 | 1,200.00 | 1,265.00 | 1,100.00 | 1,198.00 | 1,198.00 | 8.91% | 7,102 |
| Aug 5, 2025 | 1,250.00 | 1,265.00 | 1,100.00 | 1,100.00 | 1,100.00 | - | 516 |
| Aug 4, 2025 | 1,201.00 | 1,299.00 | 1,100.00 | 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 | 1,201.00 | -14.21% | 434 |
| Jul 31, 2025 | 1,300.00 | 1,400.00 | 1,300.00 | 1,400.00 | 1,400.00 | 7.69% | 19,838 |
| Jul 30, 2025 | 1,398.00 | 1,500.00 | 1,300.00 | 1,300.00 | 1,300.00 | -7.08% | 102 |
| Jul 29, 2025 | 1,495.00 | 1,495.00 | 1,399.00 | 1,399.00 | 1,399.00 | 7.45% | 10 |
| Jul 28, 2025 | 1,301.00 | 1,400.00 | 1,301.00 | 1,302.00 | 1,302.00 | -3.70% | 11 |
| Jul 25, 2025 | 1,600.00 | 1,600.00 | 1,352.00 | 1,352.00 | 1,352.00 | -3.43% | 18 |
| Jul 24, 2025 | 1,400.00 | 1,400.00 | 1,400.00 | 1,400.00 | 1,400.00 | -6.67% | 1 |