Skip to main content
Powernet Technologies Corporation (KOSDAQ:037030)
South Korea flag South Korea · Delayed Price · Currency is KRW
5,890.00
-440.00 (-6.95%)
At close: Apr 28, 2026

Powernet Technologies Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20266,460.006,460.005,870.005,890.005,890.00-6.95%1,435,810
Apr 27, 20266,050.006,480.006,050.006,330.006,330.005.68%1,605,541
Apr 24, 20266,210.006,480.005,980.005,990.005,990.00-3.70%1,537,153
Apr 23, 20266,870.006,900.006,000.006,220.006,220.00-7.44%2,404,604
Apr 22, 20266,440.006,850.006,290.006,720.006,720.004.35%2,680,818
Apr 21, 20266,740.006,790.006,280.006,440.006,440.00-3.59%2,034,925
Apr 20, 20267,010.007,120.006,560.006,680.006,680.00-4.71%2,234,043
Apr 17, 20267,350.007,490.006,950.007,010.007,010.00-5.01%2,459,910
Apr 16, 20268,540.008,550.007,130.007,380.007,380.00-13.58%6,221,897
Apr 15, 20268,710.009,080.008,260.008,540.008,540.000.83%10,796,710
Apr 14, 20267,100.009,100.007,100.008,470.008,470.0021.00%29,295,182
Apr 13, 20266,550.007,300.006,470.007,000.007,000.006.87%10,060,358
Apr 10, 20266,390.007,140.006,180.006,550.006,550.006.50%13,461,898
Apr 9, 20266,040.006,580.005,920.006,150.006,150.001.15%6,509,332
Apr 8, 20265,900.006,680.005,730.006,080.006,080.007.04%17,364,076
Apr 7, 20265,500.006,340.005,310.005,680.005,680.008.19%19,486,515
Apr 6, 20265,410.005,750.005,170.005,250.005,250.00-2.05%3,120,841
Apr 3, 20265,360.005,590.005,200.005,360.005,360.002.88%3,976,727
Apr 2, 20265,810.005,890.005,170.005,210.005,210.00-9.86%4,343,854
Apr 1, 20265,350.006,500.005,220.005,780.005,780.0010.73%26,109,154
Mar 31, 20266,000.006,120.005,100.005,220.005,220.00-15.81%7,441,663
Mar 30, 20265,550.006,780.005,270.006,200.006,200.0018.10%47,301,430
Mar 27, 20263,995.005,250.003,995.005,250.005,250.0029.79%17,205,042
Mar 26, 20264,350.004,800.004,000.004,045.004,045.00-5.49%4,906,094
Mar 25, 20264,475.004,532.004,280.004,280.004,280.00-2.39%1,893,000
Mar 24, 20264,600.004,870.004,265.004,385.004,385.00-4.67%7,486,765
Mar 23, 20263,790.004,600.003,700.004,600.004,600.0021.21%7,436,073
Mar 20, 20263,825.004,175.003,740.003,795.003,795.00-3.31%5,634,791
Mar 19, 20263,260.004,240.003,255.003,925.003,925.0016.82%20,638,382
Mar 18, 20263,555.003,715.003,325.003,360.003,360.00-3.17%3,867,054
Mar 17, 20262,940.003,775.002,940.003,470.003,470.0019.45%14,193,247
Mar 16, 20263,105.003,105.002,870.002,905.002,905.00-3.65%414,744
Mar 13, 20262,930.003,070.002,915.003,015.003,015.000.50%434,755
Mar 12, 20263,020.003,095.002,925.003,000.003,000.000.84%1,018,940
Mar 11, 20262,830.002,995.002,790.002,975.002,975.006.82%509,316
Mar 10, 20262,700.002,790.002,700.002,785.002,785.005.89%221,010
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