Power Fulx Co., Ltd. (XKON:266870)
South Korea
· Delayed Price · Currency is KRW 644.00
+84.00 (15.00%)
At close: Oct 31, 2025
Power Fulx Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2025 | 644.00 | 644.00 | 562.00 | 644.00 | 644.00 | 15.00% | 7 |
| Oct 30, 2025 | 690.00 | 690.00 | 560.00 | 560.00 | 560.00 | -6.67% | 162 |
| Oct 29, 2025 | 606.00 | 606.00 | 540.00 | 600.00 | 600.00 | 13.85% | 51 |
| Oct 28, 2025 | 700.00 | 700.00 | 521.00 | 527.00 | 527.00 | -13.61% | 3,435 |
| Oct 27, 2025 | 700.00 | 700.00 | 610.00 | 610.00 | 610.00 | -6.15% | 111 |
| Oct 24, 2025 | 595.00 | 799.00 | 595.00 | 650.00 | 650.00 | -7.14% | 47 |
| Oct 23, 2025 | 700.00 | 700.00 | 700.00 | 700.00 | 700.00 | -1.41% | 146 |
| Oct 22, 2025 | 644.00 | 797.00 | 644.00 | 710.00 | 710.00 | -6.21% | 18 |
| Oct 21, 2025 | 700.00 | 766.00 | 568.00 | 757.00 | 757.00 | 13.32% | 1,135 |
| Oct 20, 2025 | 668.00 | 668.00 | 668.00 | 668.00 | 668.00 | 14.58% | 1 |
| Oct 17, 2025 | 585.00 | 585.00 | 583.00 | 583.00 | 583.00 | 14.31% | 6 |
| Oct 16, 2025 | 600.00 | 661.00 | 501.00 | 510.00 | 510.00 | -11.30% | 14 |
| Oct 15, 2025 | 575.00 | 575.00 | 575.00 | 575.00 | 575.00 | 15.00% | 1 |
| Oct 14, 2025 | 586.00 | 586.00 | 500.00 | 500.00 | 500.00 | -1.96% | 3,279 |
| Oct 13, 2025 | 566.00 | 566.00 | 423.00 | 510.00 | 510.00 | 3.45% | 350 |
| Oct 10, 2025 | 496.00 | 496.00 | 450.00 | 493.00 | 493.00 | 14.12% | 2,271 |
| Oct 2, 2025 | 573.00 | 573.00 | 431.00 | 432.00 | 432.00 | -13.60% | 66 |
| Oct 1, 2025 | 453.00 | 530.00 | 452.00 | 500.00 | 500.00 | -5.66% | 4,105 |
| Sep 30, 2025 | 537.00 | 538.00 | 530.00 | 530.00 | 530.00 | 12.77% | 63 |
| Sep 29, 2025 | 599.00 | 599.00 | 470.00 | 470.00 | 470.00 | -9.79% | 424 |
| Sep 26, 2025 | 698.00 | 698.00 | 520.00 | 521.00 | 521.00 | -14.31% | 1,108 |
| Sep 25, 2025 | 600.00 | 610.00 | 502.00 | 608.00 | 608.00 | 5.01% | 3,936 |
| Sep 24, 2025 | 597.00 | 597.00 | 508.00 | 579.00 | 579.00 | -3.02% | 206 |
| Sep 23, 2025 | 598.00 | 598.00 | 597.00 | 597.00 | 597.00 | 6.80% | 34 |
| Sep 22, 2025 | 560.00 | 560.00 | 559.00 | 559.00 | 559.00 | -3.29% | 3 |
| Sep 19, 2025 | 580.00 | 580.00 | 520.00 | 578.00 | 578.00 | -5.09% | 630 |
| Sep 18, 2025 | 648.00 | 648.00 | 551.00 | 609.00 | 609.00 | -6.02% | 271 |
| Sep 17, 2025 | 650.00 | 650.00 | 502.00 | 648.00 | 648.00 | 10.02% | 18 |
| Sep 16, 2025 | 610.00 | 610.00 | 548.00 | 589.00 | 589.00 | -6.06% | 11 |
| Sep 15, 2025 | 700.00 | 797.00 | 593.00 | 627.00 | 627.00 | -10.04% | 12,324 |
| Sep 12, 2025 | 700.00 | 744.00 | 550.00 | 697.00 | 697.00 | 7.73% | 53 |
| Sep 11, 2025 | 500.00 | 659.00 | 492.00 | 647.00 | 647.00 | 11.94% | 12,799 |
| Sep 10, 2025 | 580.00 | 580.00 | 578.00 | 578.00 | 578.00 | -14.87% | 979 |
| Sep 9, 2025 | 636.00 | 720.00 | 635.00 | 679.00 | 679.00 | -9.10% | 743 |
| Sep 8, 2025 | 800.00 | 966.00 | 714.00 | 747.00 | 747.00 | -11.07% | 5,976 |
| Sep 5, 2025 | 850.00 | 850.00 | 720.00 | 840.00 | 840.00 | -0.83% | 252 |
| Sep 4, 2025 | 800.00 | 900.00 | 672.00 | 847.00 | 847.00 | 7.22% | 2,067 |
| Sep 3, 2025 | 702.00 | 790.00 | 680.00 | 790.00 | 790.00 | -1.13% | 643 |
| Sep 2, 2025 | 679.00 | 799.00 | 679.00 | 799.00 | 799.00 | 0.13% | 1,140 |
| Sep 1, 2025 | 800.00 | 900.00 | 669.00 | 798.00 | 798.00 | 1.53% | 765 |
| Aug 29, 2025 | 700.00 | 919.00 | 680.00 | 786.00 | 786.00 | -1.75% | 2,063 |
| Aug 28, 2025 | 800.00 | 895.00 | 800.00 | 800.00 | 800.00 | 2.70% | 322 |
| Aug 27, 2025 | 900.00 | 900.00 | 765.00 | 779.00 | 779.00 | -13.35% | 1,669 |
| Aug 26, 2025 | 800.00 | 899.00 | 800.00 | 899.00 | 899.00 | 5.89% | 100 |
| Aug 25, 2025 | 725.00 | 850.00 | 724.00 | 849.00 | 849.00 | -0.24% | 3,134 |
| Aug 22, 2025 | 999.00 | 999.00 | 850.00 | 851.00 | 851.00 | -14.90% | 1,232 |
| Aug 21, 2025 | 1,098.00 | 1,098.00 | 1,000.00 | 1,000.00 | 1,000.00 | -6.45% | 291 |
| Aug 20, 2025 | 919.00 | 1,070.00 | 918.00 | 1,069.00 | 1,069.00 | -1.02% | 324 |
| Aug 19, 2025 | 1,299.00 | 1,299.00 | 1,019.00 | 1,080.00 | 1,080.00 | -9.85% | 676 |
| Aug 18, 2025 | 1,250.00 | 1,250.00 | 1,198.00 | 1,198.00 | 1,198.00 | -3.23% | 753 |
| Aug 14, 2025 | 1,297.00 | 1,297.00 | 1,238.00 | 1,238.00 | 1,238.00 | -4.70% | 20 |
| Aug 13, 2025 | 1,390.00 | 1,390.00 | 1,210.00 | 1,299.00 | 1,299.00 | -6.55% | 698 |
| Aug 12, 2025 | 1,500.00 | 1,500.00 | 1,300.00 | 1,390.00 | 1,390.00 | -0.57% | 15 |
| Aug 11, 2025 | 1,400.00 | 1,400.00 | 1,398.00 | 1,398.00 | 1,398.00 | - | 8 |
| Aug 8, 2025 | 1,300.00 | 1,400.00 | 1,300.00 | 1,398.00 | 1,398.00 | 11.84% | 23 |
| Aug 7, 2025 | 1,200.00 | 1,250.00 | 1,200.00 | 1,250.00 | 1,250.00 | 4.34% | 174 |
| Aug 6, 2025 | 1,200.00 | 1,265.00 | 1,100.00 | 1,198.00 | 1,198.00 | 8.91% | 7,102 |
| Aug 5, 2025 | 1,250.00 | 1,265.00 | 1,100.00 | 1,100.00 | 1,100.00 | - | 516 |
| Aug 4, 2025 | 1,201.00 | 1,299.00 | 1,100.00 | 1,100.00 | 1,100.00 | -8.41% | 2,142 |
| Aug 1, 2025 | 1,301.00 | 1,301.00 | 1,200.00 | 1,201.00 | 1,201.00 | -14.21% | 434 |
| Jul 31, 2025 | 1,300.00 | 1,400.00 | 1,300.00 | 1,400.00 | 1,400.00 | 7.69% | 19,838 |
| Jul 30, 2025 | 1,398.00 | 1,500.00 | 1,300.00 | 1,300.00 | 1,300.00 | -7.08% | 102 |
| Jul 29, 2025 | 1,495.00 | 1,495.00 | 1,399.00 | 1,399.00 | 1,399.00 | 7.45% | 10 |
| Jul 28, 2025 | 1,301.00 | 1,400.00 | 1,301.00 | 1,302.00 | 1,302.00 | -3.70% | 11 |
| Jul 25, 2025 | 1,600.00 | 1,600.00 | 1,352.00 | 1,352.00 | 1,352.00 | -3.43% | 18 |
| Jul 24, 2025 | 1,400.00 | 1,400.00 | 1,400.00 | 1,400.00 | 1,400.00 | -6.67% | 1 |
| Jul 23, 2025 | 1,350.00 | 1,500.00 | 1,350.00 | 1,500.00 | 1,500.00 | 9.57% | 24,703 |
| Jul 22, 2025 | 1,545.00 | 1,545.00 | 1,300.00 | 1,369.00 | 1,369.00 | -8.73% | 8,492 |
| Jul 21, 2025 | 1,700.00 | 1,700.00 | 1,500.00 | 1,500.00 | 1,500.00 | - | 5,034 |
| Jul 18, 2025 | 1,300.00 | 1,610.00 | 1,300.00 | 1,500.00 | 1,500.00 | 7.14% | 13,203 |
| Jul 17, 2025 | 1,402.00 | 1,500.00 | 1,400.00 | 1,400.00 | 1,400.00 | -8.97% | 2,508 |
| Jul 16, 2025 | 1,550.00 | 1,550.00 | 1,400.00 | 1,538.00 | 1,538.00 | 9.86% | 2,504 |
| Jul 15, 2025 | 1,400.00 | 1,400.00 | 1,400.00 | 1,400.00 | 1,400.00 | -9.09% | 1 |
| Jul 14, 2025 | 1,580.00 | 1,580.00 | 1,302.00 | 1,540.00 | 1,540.00 | 10.00% | 2,618 |
| Jul 11, 2025 | 1,550.00 | 1,550.00 | 1,400.00 | 1,400.00 | 1,400.00 | - | 2 |
| Jul 10, 2025 | 1,450.00 | 1,550.00 | 1,400.00 | 1,400.00 | 1,400.00 | -3.45% | 713 |
| Jul 9, 2025 | 1,400.00 | 1,550.00 | 1,400.00 | 1,450.00 | 1,450.00 | 3.57% | 54 |
| Jul 8, 2025 | 1,600.00 | 1,600.00 | 1,400.00 | 1,400.00 | 1,400.00 | -9.09% | 846 |
| Jul 7, 2025 | 1,580.00 | 1,580.00 | 1,500.00 | 1,540.00 | 1,540.00 | -3.63% | 185 |
| Jul 4, 2025 | 1,550.00 | 1,600.00 | 1,480.00 | 1,598.00 | 1,598.00 | 0.25% | 1,556 |
| Jul 3, 2025 | 1,511.00 | 1,699.00 | 1,511.00 | 1,594.00 | 1,594.00 | 5.49% | 1,757 |
| Jul 2, 2025 | 1,455.00 | 1,673.00 | 1,455.00 | 1,511.00 | 1,511.00 | 3.85% | 3,919 |
| Jul 1, 2025 | 1,800.00 | 1,800.00 | 1,451.00 | 1,455.00 | 1,455.00 | -9.06% | 12,706 |
| Jun 30, 2025 | 1,583.00 | 1,750.00 | 1,401.00 | 1,600.00 | 1,600.00 | 1.01% | 10,139 |
| Jun 27, 2025 | 1,590.00 | 1,591.00 | 1,501.00 | 1,584.00 | 1,584.00 | -0.44% | 2,649 |
| Jun 26, 2025 | 1,600.00 | 1,699.00 | 1,570.00 | 1,591.00 | 1,591.00 | 4.67% | 20,711 |
| Jun 24, 2025 | 1,500.00 | 1,520.00 | 1,323.00 | 1,520.00 | 1,520.00 | 14.98% | 11,117 |
| Jun 23, 2025 | 1,300.00 | 1,322.00 | 1,250.00 | 1,322.00 | 1,322.00 | 14.96% | 20,048 |
| Jun 20, 2025 | 1,080.00 | 1,210.00 | 1,080.00 | 1,150.00 | 1,150.00 | 6.48% | 13,662 |
| Jun 19, 2025 | 1,078.00 | 1,205.00 | 1,011.00 | 1,080.00 | 1,080.00 | 0.19% | 26,491 |
| Jun 17, 2025 | 1,000.00 | 1,078.00 | 995.00 | 1,078.00 | 1,078.00 | 14.93% | 34,854 |
| Jun 16, 2025 | 910.00 | 938.00 | 810.00 | 938.00 | 938.00 | 14.95% | 29,178 |
| Jun 13, 2025 | 804.00 | 908.00 | 804.00 | 816.00 | 816.00 | -0.73% | 249 |
| Jun 12, 2025 | 970.00 | 970.00 | 810.00 | 822.00 | 822.00 | -3.86% | 6,606 |
| Jun 11, 2025 | 1,000.00 | 1,000.00 | 804.00 | 855.00 | 855.00 | -3.06% | 18,120 |
| Jun 10, 2025 | 800.00 | 882.00 | 768.00 | 882.00 | 882.00 | 14.99% | 31,038 |
| Jun 9, 2025 | 667.00 | 767.00 | 567.00 | 767.00 | 767.00 | 14.99% | 105,960 |
| Jun 5, 2025 | 667.00 | 667.00 | 600.00 | 667.00 | 667.00 | 15.00% | 17,900 |
| Jun 4, 2025 | 580.00 | 580.00 | 530.00 | 580.00 | 580.00 | 14.85% | 2,556 |
| Jun 2, 2025 | 500.00 | 505.00 | 450.00 | 505.00 | 505.00 | 14.77% | 2,037 |