Australia markets closed

Powernet Technologies Corporation (037030.KQ)

KOSDAQ - KOSDAQ Delayed price. Currency in KRW
Add to watchlist
2,690.00-25.00 (-0.92%)
At close: 03:30PM KST
Time period:
22 June 2023 - 22 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in KRWDownload
DateOpenHighLowClose*Adj. close**Volume
21 June 20242,720.002,720.002,675.002,690.002,690.0023,397
20 June 20242,695.002,740.002,695.002,715.002,715.0025,849
19 June 20242,720.002,720.002,675.002,690.002,690.0043,127
18 June 20242,780.002,800.002,685.002,700.002,700.0075,459
17 June 20242,830.002,830.002,765.002,800.002,800.0061,952
14 June 20242,875.002,875.002,805.002,820.002,820.0045,927
13 June 20242,885.002,895.002,810.002,855.002,855.0078,247
12 June 20242,840.002,885.002,820.002,885.002,885.0084,963
11 June 20242,840.002,865.002,825.002,840.002,840.0030,311
10 June 20242,885.002,890.002,800.002,840.002,840.0067,315
07 June 20242,830.002,910.002,830.002,885.002,885.0084,867
05 June 20242,850.002,880.002,825.002,855.002,855.0064,072
04 June 20242,875.002,890.002,810.002,855.002,855.0096,444
03 June 20242,810.002,920.002,810.002,875.002,875.00152,306
31 May 20242,750.002,810.002,745.002,810.002,810.0043,902
30 May 20242,805.002,805.002,760.002,765.002,765.0040,931
29 May 20242,815.002,820.002,780.002,805.002,805.0046,769
28 May 20242,830.002,835.002,800.002,815.002,815.0056,877
27 May 20242,790.002,835.002,750.002,835.002,835.0083,347
24 May 20242,790.002,810.002,740.002,775.002,775.0081,770
23 May 20242,780.002,830.002,755.002,780.002,780.0075,655
22 May 20242,845.002,890.002,785.002,785.002,785.00171,757
21 May 20242,900.002,915.002,845.002,865.002,865.00114,260
20 May 20242,890.002,935.002,835.002,905.002,905.00295,451
17 May 20242,830.002,985.002,805.002,845.002,845.001,234,352
16 May 20242,735.002,755.002,725.002,750.002,750.0068,880
14 May 20242,720.002,750.002,710.002,740.002,740.0053,573
13 May 20242,710.002,770.002,700.002,740.002,740.00120,395
10 May 20242,730.002,760.002,695.002,710.002,710.0084,239
09 May 20242,730.002,745.002,705.002,720.002,720.0077,519
08 May 20242,705.002,740.002,700.002,735.002,735.00122,749
07 May 20242,740.002,745.002,690.002,730.002,730.00134,546
03 May 20242,775.002,815.002,700.002,730.002,730.00370,582
02 May 20242,680.002,735.002,605.002,730.002,730.00204,257
30 Apr 20242,680.002,945.002,680.002,690.002,690.003,569,185
29 Apr 20242,575.002,620.002,550.002,610.002,610.0072,260
26 Apr 20242,590.002,590.002,540.002,570.002,570.0044,035
25 Apr 20242,595.002,615.002,560.002,575.002,575.0038,370
24 Apr 20242,575.002,610.002,575.002,595.002,595.0038,852
23 Apr 20242,595.002,610.002,555.002,565.002,565.0061,733
22 Apr 20242,600.002,620.002,560.002,580.002,580.0050,965
19 Apr 20242,680.002,690.002,490.002,585.002,585.0088,581
18 Apr 20242,600.002,695.002,600.002,680.002,680.0068,186
17 Apr 20242,650.002,685.002,600.002,625.002,625.0047,021
16 Apr 20242,730.002,745.002,625.002,645.002,645.0092,072
15 Apr 20242,745.002,750.002,715.002,745.002,745.0050,564
12 Apr 20242,735.002,790.002,735.002,780.002,780.0024,255
11 Apr 20242,760.002,765.002,725.002,750.002,750.0034,216
09 Apr 20242,735.002,785.002,735.002,760.002,760.0036,537
08 Apr 20242,825.002,825.002,745.002,750.002,750.0080,941
05 Apr 20242,855.002,855.002,730.002,805.002,805.0080,594
04 Apr 20242,885.002,915.002,845.002,865.002,865.0052,774
03 Apr 20242,955.002,955.002,850.002,900.002,900.00111,414
02 Apr 20242,960.003,025.002,920.002,950.002,950.0087,850
01 Apr 20243,020.003,020.002,930.002,980.002,980.00175,141
29 Mar 20242,900.003,020.002,885.002,965.002,965.00347,992
28 Mar 20242,885.002,905.002,860.002,870.002,870.0059,535
27 Mar 20242,895.002,910.002,845.002,890.002,890.0064,141
26 Mar 20242,920.002,935.002,865.002,880.002,880.0079,271
25 Mar 20242,875.002,920.002,870.002,920.002,920.0051,993
22 Mar 20242,890.002,910.002,860.002,870.002,870.0050,297
21 Mar 20242,870.002,900.002,860.002,890.002,890.0041,507
20 Mar 20242,870.002,870.002,845.002,860.002,860.0060,733
19 Mar 20242,905.002,910.002,830.002,855.002,855.0075,627
18 Mar 20242,830.002,910.002,830.002,905.002,905.0094,722
15 Mar 20242,835.002,855.002,805.002,845.002,845.0065,515
14 Mar 20242,895.002,910.002,835.002,835.002,835.00144,127
13 Mar 20242,910.002,950.002,890.002,910.002,910.0056,968
12 Mar 20242,910.002,975.002,885.002,900.002,900.0087,319
11 Mar 20242,940.002,940.002,895.002,905.002,905.0041,161
08 Mar 20242,910.002,945.002,895.002,940.002,940.0074,257
07 Mar 20242,910.002,930.002,870.002,895.002,895.0093,671
06 Mar 20242,970.002,970.002,900.002,910.002,910.0093,477
05 Mar 20242,940.002,995.002,910.002,950.002,950.00120,054
04 Mar 20242,970.003,010.002,960.002,965.002,965.0079,397
29 Feb 20242,970.003,020.002,955.002,975.002,975.0088,299
28 Feb 20242,935.003,005.002,935.002,970.002,970.0062,117
27 Feb 20243,080.003,085.002,955.002,975.002,975.00181,432
26 Feb 20243,030.003,085.003,030.003,075.003,075.0055,722
23 Feb 20243,110.003,140.003,040.003,055.003,055.00189,523
22 Feb 20243,135.003,155.003,085.003,110.003,110.0089,739
21 Feb 20243,155.003,190.003,130.003,135.003,135.00157,686
20 Feb 20243,090.003,200.003,090.003,170.003,170.00275,703
19 Feb 20243,375.003,375.003,100.003,125.003,125.001,004,182
16 Feb 20243,170.003,180.003,100.003,165.003,165.00125,647
15 Feb 20243,110.003,160.003,065.003,160.003,160.00186,609
14 Feb 20243,000.003,100.002,975.003,065.003,065.00118,040
13 Feb 20243,000.003,020.002,980.003,015.003,015.0055,881
08 Feb 20243,000.003,000.002,965.002,980.002,980.0017,459
07 Feb 20242,975.003,005.002,950.002,975.002,975.0036,516
06 Feb 20243,000.003,005.002,950.002,970.002,970.0036,712
05 Feb 20243,000.003,015.002,970.003,000.003,000.0046,413
02 Feb 20242,955.003,025.002,955.003,000.003,000.0060,061
01 Feb 20242,940.002,975.002,930.002,965.002,965.0043,629
31 Jan 20242,970.003,005.002,935.002,955.002,955.0067,019
30 Jan 20242,970.003,010.002,930.002,970.002,970.00114,893
29 Jan 20243,025.003,040.002,965.002,985.002,985.0080,378
26 Jan 20243,010.003,035.002,965.003,025.003,025.0052,298
25 Jan 20243,045.003,060.002,965.002,995.002,995.0073,961
24 Jan 20243,090.003,115.003,020.003,045.003,045.00104,100
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...