Skip to main content
Powerlogics Co., Ltd. (KOSDAQ:047310)
South Korea flag South Korea · Delayed Price · Currency is KRW
5,200.00
-160.00 (-2.99%)
At close: Apr 28, 2026

Powerlogics Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20265,310.005,360.005,180.005,200.005,200.00-2.99%267,107
Apr 27, 20265,450.005,500.005,350.005,360.005,360.00-1.29%277,005
Apr 24, 20265,360.005,480.005,310.005,430.005,430.000.37%148,137
Apr 23, 20265,500.005,630.005,300.005,410.005,410.00-0.92%260,096
Apr 22, 20265,520.005,550.005,300.005,460.005,460.00-1.09%210,258
Apr 21, 20265,580.005,650.005,420.005,520.005,520.000.36%289,529
Apr 20, 20265,490.005,670.005,450.005,500.005,500.00-0.54%268,797
Apr 17, 20265,610.005,610.005,360.005,530.005,530.00-1.43%275,968
Apr 16, 20265,500.005,940.005,400.005,610.005,610.004.47%1,084,139
Apr 15, 20265,260.005,470.005,200.005,370.005,370.004.47%671,456
Apr 14, 20265,100.005,400.005,050.005,140.005,140.001.98%390,986
Apr 13, 20264,800.005,080.004,715.005,040.005,040.005.00%472,512
Apr 10, 20264,750.004,810.004,720.004,800.004,800.002.35%165,776
Apr 9, 20264,760.004,780.004,600.004,690.004,690.00-0.95%131,500
Apr 8, 20264,605.004,750.004,600.004,735.004,735.005.81%165,703
Apr 7, 20264,520.004,645.004,440.004,475.004,475.00-0.56%124,612
Apr 6, 20264,565.004,610.004,470.004,500.004,500.00-1.53%105,053
Apr 3, 20264,505.004,580.004,465.004,570.004,570.003.16%112,229
Apr 2, 20264,760.004,780.004,380.004,430.004,430.00-5.74%277,145
Apr 1, 20264,555.004,750.004,520.004,700.004,700.005.15%148,468
Mar 31, 20264,525.004,635.004,415.004,470.004,470.00-1.87%178,075
Mar 30, 20264,600.004,650.004,505.004,555.004,555.00-4.21%196,510
Mar 27, 20264,610.004,810.004,500.004,755.004,755.002.04%226,442
Mar 26, 20264,910.004,910.004,660.004,660.004,660.00-5.48%317,426
Mar 25, 20264,960.005,030.004,915.004,930.004,930.000.31%181,331
Mar 24, 20265,080.005,080.004,810.004,915.004,915.000.61%167,253
Mar 23, 20265,020.005,020.004,875.004,885.004,885.00-4.78%239,967
Mar 20, 20265,050.005,210.004,990.005,130.005,130.002.40%176,832
Mar 19, 20265,200.005,210.005,010.005,010.005,010.00-5.47%288,445
Mar 18, 20265,250.005,390.005,250.005,300.005,300.001.53%191,578
Mar 17, 20265,300.005,350.005,220.005,220.005,220.00-0.38%171,822
Mar 16, 20265,300.005,350.005,180.005,240.005,240.00-0.95%151,709
Mar 13, 20265,270.005,520.005,160.005,290.005,290.00-2.58%242,404
Mar 12, 20265,400.005,510.005,350.005,430.005,430.000.56%147,392
Mar 11, 20265,500.005,580.005,290.005,400.005,400.00-0.18%319,947
Mar 10, 20265,300.005,460.005,270.005,410.005,410.006.50%200,156
Mar 9, 20265,310.005,310.004,945.005,080.005,080.00-7.30%384,819
Mar 6, 20265,350.005,530.005,260.005,480.005,480.001.67%250,772
Mar 5, 20265,140.005,490.005,140.005,390.005,390.0011.48%386,330
Mar 4, 20265,480.005,490.004,735.004,835.004,835.00-13.81%1,019,590
Mar 3, 20265,940.006,020.005,610.005,610.005,610.00-8.78%740,431
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