Skip to main content
Powernet Technologies Corporation (KOSDAQ:037030)
South Korea flag South Korea · Delayed Price · Currency is KRW
2,750.00
+130.00 (4.96%)
At close: Mar 6, 2026

Powernet Technologies Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 20262,735.002,735.002,575.002,630.002,630.00-4.36%333,802
Mar 6, 20262,620.002,765.002,590.002,750.002,750.004.96%264,396
Mar 5, 20262,460.002,710.002,460.002,620.002,620.007.60%678,737
Mar 4, 20262,735.002,770.002,435.002,435.002,435.00-13.19%654,874
Mar 3, 20262,990.002,990.002,805.002,805.002,805.00-8.33%641,871
Feb 27, 20263,090.003,090.002,990.003,060.003,060.00-1.45%300,850
Feb 26, 20263,065.003,140.003,045.003,105.003,105.001.64%435,681
Feb 25, 20263,035.003,220.003,030.003,055.003,055.001.16%577,454
Feb 24, 20263,005.003,035.002,950.003,020.003,020.000.50%226,604
Feb 23, 20262,975.003,025.002,970.003,005.003,005.001.52%266,526
Feb 20, 20263,020.003,020.002,950.002,960.002,960.00-1.33%218,890
Feb 19, 20262,970.003,030.002,930.003,000.003,000.001.69%323,102
Feb 13, 20263,010.003,015.002,945.002,950.002,950.00-2.16%238,901
Feb 12, 20263,035.003,050.003,005.003,015.003,015.00-0.50%225,422
Feb 11, 20263,045.003,045.002,955.003,030.003,030.001.00%165,270
Feb 10, 20263,050.003,060.002,995.003,000.003,000.00-0.99%242,638
Feb 9, 20263,040.003,110.003,005.003,030.003,030.000.66%227,836
Feb 6, 20262,920.003,075.002,830.003,010.003,010.001.01%521,020
Feb 5, 20263,070.003,090.002,970.002,980.002,980.00-3.09%436,227
Feb 4, 20263,040.003,095.003,025.003,075.003,075.00-0.49%314,903
Feb 3, 20263,095.003,100.002,975.003,090.003,090.002.32%454,002
Feb 2, 20262,855.003,230.002,840.003,020.003,020.004.32%1,355,543
Jan 30, 20263,000.003,000.002,880.002,895.002,895.00-3.66%427,380
Jan 29, 20262,910.003,015.002,840.003,005.003,005.004.70%758,978
Jan 28, 20262,815.002,880.002,795.002,870.002,870.002.87%399,943
Jan 27, 20262,815.002,835.002,770.002,790.002,790.00-1.06%241,952
Jan 26, 20262,855.002,880.002,805.002,820.002,820.00-0.18%503,369
Jan 23, 20262,850.002,855.002,780.002,825.002,825.000.89%335,963
Jan 22, 20262,760.002,885.002,740.002,800.002,800.001.82%709,801
Jan 21, 20262,705.002,755.002,680.002,750.002,750.00-187,211
Jan 20, 20262,765.002,815.002,705.002,750.002,750.00-0.18%230,353
Jan 19, 20262,630.002,765.002,615.002,755.002,755.004.75%335,009
Jan 16, 20262,665.002,690.002,615.002,630.002,630.00-1.31%122,732
Jan 15, 20262,670.002,670.002,625.002,665.002,665.00-0.19%142,006
Jan 14, 20262,655.002,690.002,640.002,670.002,670.000.75%101,313
Jan 13, 20262,630.002,680.002,620.002,650.002,650.001.34%146,285
Jan 12, 20262,650.002,670.002,610.002,615.002,615.00-0.57%116,653
Jan 9, 20262,625.002,665.002,595.002,630.002,630.000.19%114,066
Jan 8, 20262,730.002,730.002,610.002,625.002,625.00-3.85%179,858
Jan 7, 20262,765.002,810.002,685.002,730.002,730.00-1.27%130,097
Jan 6, 20262,775.002,780.002,705.002,765.002,765.00-0.36%135,278
Jan 5, 20262,735.002,785.002,725.002,775.002,775.002.02%196,842
Jan 2, 20262,660.002,730.002,660.002,720.002,720.001.30%124,076
Dec 30, 20252,660.002,695.002,655.002,685.002,685.00-0.19%64,422
Dec 29, 20252,655.002,720.002,655.002,690.002,690.001.32%103,417
Dec 26, 20252,630.002,675.002,620.002,655.002,655.000.95%122,192
Dec 24, 20252,610.002,645.002,580.002,630.002,630.001.15%68,083
Dec 23, 20252,685.002,690.002,600.002,600.002,600.00-3.17%133,414
Dec 22, 20252,700.002,725.002,645.002,685.002,685.00-0.37%94,081
Dec 19, 20252,655.002,700.002,640.002,695.002,695.001.70%108,571
Dec 18, 20252,650.002,680.002,625.002,650.002,650.00-1.12%44,856
Dec 17, 20252,700.002,700.002,650.002,680.002,680.000.75%110,088
Dec 16, 20252,730.002,730.002,640.002,660.002,660.00-2.56%146,150
Dec 15, 20252,745.002,775.002,720.002,730.002,730.00-1.97%95,240
Dec 12, 20252,740.002,785.002,715.002,785.002,785.002.20%107,831
Dec 11, 20252,710.002,805.002,710.002,725.002,725.000.93%240,110
Dec 10, 20252,690.002,715.002,665.002,700.002,700.000.93%108,984
Dec 9, 20252,700.002,705.002,645.002,675.002,675.00-0.93%89,675
Dec 8, 20252,635.002,700.002,605.002,700.002,700.003.05%146,831
Dec 5, 20252,610.002,640.002,595.002,620.002,620.000.38%50,074
Dec 4, 20252,640.002,640.002,580.002,610.002,610.00-1.14%85,361
Dec 3, 20252,610.002,650.002,580.002,640.002,640.001.34%119,595
Dec 2, 20252,640.002,640.002,550.002,605.002,605.00-0.95%93,862
Dec 1, 20252,635.002,660.002,595.002,630.002,630.00-0.19%128,650
Nov 28, 20252,615.002,650.002,605.002,635.002,635.000.76%91,590
Nov 27, 20252,615.002,645.002,602.002,615.002,615.00-69,512
Nov 26, 20252,565.002,630.002,550.002,615.002,615.002.55%89,093
Nov 25, 20252,515.002,590.002,510.002,550.002,550.001.39%108,960
Nov 24, 20252,505.002,545.002,475.002,515.002,515.000.40%115,491
Nov 21, 20252,500.002,535.002,465.002,505.002,505.00-2.53%148,110
Nov 20, 20252,500.002,615.002,500.002,570.002,570.003.63%157,677
Nov 19, 20252,510.002,535.002,420.002,480.002,480.00-1.59%365,005
Nov 18, 20252,690.002,690.002,505.002,520.002,520.00-6.84%343,296
Nov 17, 20252,670.002,735.002,630.002,705.002,705.002.85%260,599
Nov 14, 20252,670.002,700.002,625.002,630.002,630.00-2.41%113,481
Nov 13, 20252,695.002,700.002,630.002,695.002,695.000.37%116,242
Nov 12, 20252,670.002,690.002,645.002,685.002,685.000.94%110,409
Nov 11, 20252,690.002,715.002,620.002,660.002,660.00-0.56%111,161
Nov 10, 20252,640.002,685.002,605.002,675.002,675.000.56%100,538
Nov 7, 20252,660.002,660.002,555.002,660.002,660.00-0.37%107,284
Nov 6, 20252,695.002,735.002,620.002,670.002,670.00-0.56%150,298
Nov 5, 20252,705.002,705.002,540.002,685.002,685.00-0.92%319,513
Nov 4, 20252,735.002,765.002,685.002,710.002,710.00-0.91%128,276
Nov 3, 20252,740.002,795.002,725.002,735.002,735.00-0.18%94,558
Oct 31, 20252,740.002,770.002,720.002,740.002,740.00-0.36%93,380
Oct 30, 20252,850.002,855.002,730.002,750.002,750.00-3.34%136,829
Oct 29, 20252,890.002,890.002,795.002,845.002,845.00-1.04%160,413
Oct 28, 20252,920.002,935.002,865.002,875.002,875.00-1.88%109,136
Oct 27, 20252,945.002,980.002,915.002,930.002,930.000.34%132,471
Oct 24, 20252,925.002,960.002,865.002,920.002,920.000.69%144,856
Oct 23, 20252,955.002,980.002,900.002,900.002,900.00-2.52%105,022
Oct 22, 20252,975.003,000.002,800.002,975.002,975.00-190,152
Oct 21, 20252,970.003,160.002,945.002,975.002,975.00-210,343
Oct 20, 20252,910.002,995.002,910.002,975.002,975.002.23%71,289
Oct 17, 20253,030.003,035.002,900.002,910.002,910.00-4.59%254,990
Oct 16, 20253,090.003,120.003,025.003,050.003,050.00-1.29%108,759
Oct 15, 20252,980.003,095.002,980.003,090.003,090.004.04%108,051
Oct 14, 20253,040.003,090.002,950.002,970.002,970.00-1.82%186,570
Oct 13, 20253,010.003,040.002,960.003,025.003,025.00-1.47%107,643
Oct 10, 20253,075.003,095.002,960.003,070.003,070.00-0.16%213,781