Skip to main content
Powernet Technologies Corporation (KOSDAQ:037030)
South Korea flag South Korea · Delayed Price · Currency is KRW
2,620.00
+10.00 (0.38%)
At close: Dec 5, 2025

Powernet Technologies Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Oct 2, 20253,070.003,115.003,070.003,075.003,075.000.16%99,927
Oct 1, 20253,070.003,130.003,010.003,070.003,070.00-89,258
Sep 30, 20253,185.003,265.003,070.003,070.003,070.00-3.61%157,409
Sep 29, 20253,230.003,380.003,185.003,185.003,185.000.47%296,095
Sep 26, 20253,310.003,310.003,075.003,170.003,170.00-3.21%357,124
Sep 25, 20253,300.003,320.003,240.003,275.003,275.00-0.76%183,065
Sep 24, 20253,330.003,335.003,260.003,300.003,300.00-1.49%237,156
Sep 23, 20253,350.003,410.003,300.003,350.003,350.00-256,471
Sep 22, 20253,375.003,400.003,325.003,350.003,350.00-0.74%242,505
Sep 19, 20253,455.003,455.003,365.003,375.003,375.00-2.17%316,953
Sep 18, 20253,160.003,615.003,160.003,450.003,450.0010.05%2,718,572
Sep 17, 20253,180.003,190.003,125.003,135.003,135.00-1.72%146,830
Sep 16, 20253,135.003,220.003,090.003,190.003,190.003.91%402,912
Sep 15, 20253,260.003,270.003,070.003,070.003,070.00-5.25%589,892
Sep 12, 20253,210.003,290.003,175.003,240.003,240.00-0.15%145,642
Sep 11, 20253,210.003,250.003,180.003,245.003,245.00-0.15%258,599
Sep 10, 20253,265.003,265.003,150.003,250.003,250.00-223,248
Sep 9, 20253,135.003,295.003,085.003,250.003,250.004.84%826,908
Sep 8, 20253,050.003,105.003,010.003,100.003,100.001.47%200,317
Sep 5, 20253,055.003,065.003,010.003,055.003,055.00-116,802
Sep 4, 20253,080.003,100.002,990.003,055.003,055.00-0.49%334,234
Sep 3, 20252,885.003,075.002,855.003,070.003,070.006.23%527,571
Sep 2, 20252,855.002,895.002,820.002,890.002,890.002.12%95,922
Sep 1, 20252,900.002,900.002,830.002,830.002,830.00-2.92%133,316
Aug 29, 20252,930.002,950.002,870.002,915.002,915.00-0.51%128,823
Aug 28, 20252,830.003,040.002,825.002,930.002,930.003.17%592,672
Aug 27, 20252,925.002,930.002,840.002,840.002,840.00-2.91%155,964
Aug 26, 20252,915.002,975.002,885.002,925.002,925.000.34%147,161
Aug 25, 20252,900.002,935.002,870.002,915.002,915.001.04%121,925
Aug 22, 20252,870.002,945.002,850.002,885.002,885.000.52%266,505
Aug 21, 20252,810.002,955.002,800.002,870.002,870.002.68%546,339
Aug 20, 20252,795.002,810.002,740.002,795.002,795.00-1.58%217,091
Aug 19, 20252,840.002,875.002,795.002,840.002,840.00-0.53%266,152
Aug 18, 20252,895.002,950.002,835.002,855.002,855.003.25%1,409,689
Aug 14, 20252,805.002,835.002,740.002,765.002,765.00-1.43%281,584
Aug 13, 20252,820.002,825.002,765.002,805.002,805.00-0.53%111,515
Aug 12, 20252,745.002,825.002,740.002,820.002,820.001.99%286,226
Aug 11, 20252,740.002,765.002,675.002,765.002,765.000.91%120,938
Aug 8, 20252,725.002,765.002,710.002,740.002,740.000.55%127,187
Aug 7, 20252,735.002,750.002,705.002,725.002,725.00-0.55%75,824
Aug 6, 20252,735.002,750.002,690.002,740.002,740.00-93,196
Aug 5, 20252,665.002,780.002,665.002,740.002,740.003.01%353,576
Aug 4, 20252,630.002,690.002,505.002,660.002,660.002.31%134,816
Aug 1, 20252,650.002,795.002,560.002,600.002,600.000.19%1,203,877
Jul 31, 20252,595.002,620.002,565.002,595.002,595.00-0.19%56,007
Jul 30, 20252,600.002,630.002,575.002,600.002,600.00-40,738
Jul 29, 20252,580.002,615.002,535.002,600.002,600.00-186,213
Jul 28, 20252,650.002,650.002,590.002,600.002,600.00-1.89%75,595
Jul 25, 20252,640.002,675.002,620.002,650.002,650.00-42,181
Jul 24, 20252,670.002,700.002,635.002,650.002,650.00-1.30%61,074
Jul 23, 20252,690.002,690.002,630.002,685.002,685.00-0.19%88,443
Jul 22, 20252,675.002,725.002,665.002,690.002,690.00-0.37%137,944
Jul 21, 20252,695.002,740.002,695.002,700.002,700.000.56%111,250
Jul 18, 20252,700.002,700.002,660.002,685.002,685.00-0.56%75,886
Jul 17, 20252,710.002,715.002,665.002,700.002,700.00-0.37%126,273
Jul 16, 20252,735.002,735.002,660.002,710.002,710.00-113,060
Jul 15, 20252,815.002,815.002,610.002,710.002,710.00-4.75%1,066,334
Jul 14, 20252,835.002,845.002,800.002,845.002,845.000.35%120,129
Jul 11, 20252,835.002,855.002,815.002,835.002,835.00-89,739