Skip to main content
Powerlogics Co., Ltd. (KOSDAQ:047310)
South Korea flag South Korea · Delayed Price · Currency is KRW
6,150.00
-10.00 (-0.16%)
At close: Feb 27, 2026

Powerlogics Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 27, 20266,120.006,300.006,050.006,150.006,150.00-0.16%503,241
Feb 26, 20266,420.006,500.006,150.006,160.006,160.00-2.22%868,512
Feb 25, 20266,180.006,450.006,160.006,300.006,300.002.27%1,186,891
Feb 24, 20266,120.006,280.006,080.006,160.006,160.000.65%428,652
Feb 23, 20266,310.006,370.005,980.006,120.006,120.00-1.77%682,516
Feb 20, 20266,130.006,350.006,040.006,230.006,230.001.63%707,017
Feb 19, 20265,900.006,210.005,780.006,130.006,130.004.43%759,623
Feb 13, 20266,090.006,260.005,860.005,870.005,870.00-3.77%647,292
Feb 12, 20265,760.006,250.005,760.006,100.006,100.006.46%1,685,990
Feb 11, 20266,070.006,560.005,660.005,730.005,730.00-4.66%2,921,395
Feb 10, 20266,190.006,360.005,970.006,010.006,010.00-1.80%615,337
Feb 9, 20266,220.006,300.005,990.006,120.006,120.002.34%665,850
Feb 6, 20265,830.006,220.005,630.005,980.005,980.00-0.83%1,009,578
Feb 5, 20266,300.006,470.006,030.006,030.006,030.00-5.78%942,245
Feb 4, 20266,060.006,500.005,940.006,400.006,400.004.40%2,289,738
Feb 3, 20265,910.006,510.005,750.006,130.006,130.009.86%4,121,196
Feb 2, 20265,630.005,890.005,510.005,580.005,580.00-2.11%523,509
Jan 30, 20265,900.005,900.005,650.005,700.005,700.00-3.39%672,604
Jan 29, 20266,040.006,200.005,740.005,900.005,900.00-2.32%1,131,003
Jan 28, 20265,920.006,240.005,810.006,040.006,040.002.20%1,339,649
Jan 27, 20266,340.006,400.005,850.005,910.005,910.00-5.29%1,608,849
Jan 26, 20266,370.006,440.006,240.006,240.006,240.00-0.16%688,696
Jan 23, 20266,510.006,510.006,210.006,250.006,250.00-2.65%622,429
Jan 22, 20266,240.006,580.006,110.006,420.006,420.003.88%1,437,442
Jan 21, 20265,610.006,850.005,600.006,180.006,180.007.48%11,090,274
Jan 20, 20265,980.006,400.005,400.005,750.005,750.00-2.04%6,818,293
Jan 19, 20265,090.006,200.004,995.005,870.005,870.0016.47%12,666,910
Jan 16, 20265,280.005,500.004,995.005,040.005,040.00-4.91%4,040,993
Jan 15, 20266,010.006,020.005,180.005,300.005,300.00-7.02%6,623,206
Jan 14, 20264,330.005,700.004,285.005,700.005,700.0029.84%5,038,957
Jan 13, 20264,130.004,400.004,130.004,390.004,390.007.60%487,925
Jan 12, 20264,080.004,120.004,005.004,080.004,080.000.25%114,381
Jan 9, 20264,040.004,085.003,980.004,070.004,070.000.74%111,523
Jan 8, 20264,175.004,200.004,035.004,040.004,040.00-3.23%208,153
Jan 7, 20264,315.004,410.004,125.004,175.004,175.00-3.24%222,640
Jan 6, 20264,345.004,400.004,285.004,315.004,315.00-0.69%92,451
Jan 5, 20264,300.004,405.004,295.004,345.004,345.000.58%159,370
Jan 2, 20264,260.004,350.004,210.004,320.004,320.001.89%91,462
Dec 30, 20254,300.004,305.004,240.004,240.004,240.00-1.40%68,453
Dec 29, 20254,225.004,310.004,190.004,300.004,300.001.90%82,963
Dec 26, 20254,190.004,220.004,135.004,220.004,220.000.84%75,589
Dec 24, 20254,250.004,275.004,150.004,185.004,185.00-1.53%168,045
Dec 23, 20254,305.004,340.004,205.004,250.004,250.00-1.05%138,283
Dec 22, 20254,355.004,355.004,260.004,295.004,295.000.82%100,981
Dec 19, 20254,210.004,285.004,170.004,260.004,260.001.55%103,274
Dec 18, 20254,330.004,330.004,180.004,195.004,195.00-4.33%149,780
Dec 17, 20254,320.004,390.004,270.004,385.004,385.001.50%118,626
Dec 16, 20254,460.004,550.004,315.004,320.004,320.00-3.14%163,387
Dec 15, 20254,470.004,525.004,440.004,460.004,460.00-0.45%150,259
Dec 12, 20254,455.004,490.004,430.004,480.004,480.000.67%159,376
Dec 11, 20254,450.004,470.004,390.004,450.004,450.000.11%132,934
Dec 10, 20254,475.004,510.004,400.004,445.004,445.00-0.11%172,237
Dec 9, 20254,370.004,475.004,340.004,450.004,450.001.60%218,863
Dec 8, 20254,380.004,555.004,380.004,380.004,380.002.58%852,467
Dec 5, 20254,205.004,275.004,200.004,270.004,270.001.67%78,348
Dec 4, 20254,270.004,300.004,180.004,200.004,200.00-1.52%82,513
Dec 3, 20254,180.004,270.004,180.004,265.004,265.002.03%134,989
Dec 2, 20254,145.004,195.004,130.004,180.004,180.000.60%87,474
Dec 1, 20254,090.004,200.004,090.004,155.004,155.001.96%115,072
Nov 28, 20254,000.004,085.004,000.004,075.004,075.001.88%98,128
Nov 27, 20254,020.004,035.003,975.004,000.004,000.00-0.50%45,787
Nov 26, 20253,935.004,025.003,905.004,020.004,020.002.55%91,067
Nov 25, 20253,870.003,975.003,870.003,920.003,920.000.51%88,151
Nov 24, 20253,905.003,955.003,880.003,900.003,900.00-52,807
Nov 21, 20253,895.003,950.003,845.003,900.003,900.00-1.76%96,290
Nov 20, 20253,910.004,010.003,895.003,970.003,970.002.06%72,565
Nov 19, 20253,940.003,990.003,875.003,890.003,890.00-2.14%161,652
Nov 18, 20254,040.004,040.003,970.003,975.003,975.00-1.73%142,394
Nov 17, 20254,110.004,110.004,020.004,045.004,045.00-0.12%79,942
Nov 14, 20254,100.004,295.004,025.004,050.004,050.00-1.70%137,090
Nov 13, 20254,130.004,135.004,055.004,120.004,120.000.61%80,633
Nov 12, 20254,065.004,115.004,015.004,095.004,095.001.74%133,281
Nov 11, 20254,095.004,180.003,990.004,025.004,025.00-1.83%228,666
Nov 10, 20254,070.004,135.004,010.004,100.004,100.000.99%121,925
Nov 7, 20254,195.004,250.004,045.004,060.004,060.00-4.47%285,899
Nov 6, 20254,195.004,320.004,145.004,250.004,250.003.16%227,058
Nov 5, 20254,295.004,295.004,065.004,120.004,120.00-4.96%290,259
Nov 4, 20254,150.004,460.004,110.004,335.004,335.006.12%628,088
Nov 3, 20254,080.004,195.004,055.004,085.004,085.00-0.85%258,570
Oct 31, 20254,150.004,195.004,100.004,120.004,120.00-0.72%123,479
Oct 30, 20254,310.004,310.004,140.004,150.004,150.00-3.71%163,252
Oct 29, 20254,385.004,400.004,270.004,310.004,310.00-1.03%129,973
Oct 28, 20254,420.004,420.004,280.004,355.004,355.00-0.46%138,219
Oct 27, 20254,535.004,565.004,350.004,375.004,375.00-1.69%301,853
Oct 24, 20254,295.004,455.004,255.004,450.004,450.004.83%356,283
Oct 23, 20254,370.004,375.004,210.004,245.004,245.00-3.19%138,854
Oct 22, 20254,320.004,395.004,205.004,385.004,385.001.98%120,940
Oct 21, 20254,310.004,450.004,250.004,300.004,300.001.78%371,075
Oct 20, 20254,265.004,270.004,100.004,225.004,225.00-0.94%201,792
Oct 17, 20254,290.004,320.004,190.004,265.004,265.00-0.23%176,503
Oct 16, 20254,220.004,295.004,160.004,275.004,275.001.42%171,845
Oct 15, 20254,110.004,215.004,105.004,215.004,215.002.18%85,249
Oct 14, 20254,055.004,170.004,040.004,125.004,125.000.73%154,175
Oct 13, 20253,980.004,200.003,910.004,095.004,095.001.74%148,634
Oct 10, 20254,125.004,190.004,025.004,025.004,025.00-1.59%172,194
Oct 2, 20254,070.004,150.004,070.004,090.004,090.000.49%90,863
Oct 1, 20254,065.004,110.004,055.004,070.004,070.000.12%35,574
Sep 30, 20254,080.004,175.004,065.004,065.004,065.00-0.37%69,723
Sep 29, 20254,050.004,130.004,050.004,080.004,080.000.74%70,232
Sep 26, 20254,180.004,180.004,035.004,050.004,050.00-3.11%172,161