Powernet Technologies Corp. 037030
KRX · South Korea · Electronic Technology
KRW 4,085.00+325.00 (+8.64%)
Market closed· · KRW · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · KRW · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | KRW 4,085.00 | +8.64% | KRW 3,760.00 | KRW 4,230.00 | KRW 3,745.00 | 1.14M |
| 2026-10-01 | KRW 3,760.00 | +2.87% | KRW 3,650.00 | KRW 3,760.00 | KRW 3,600.00 | 223.20K |
| 2026-09-30 | KRW 3,655.00 | -1.08% | KRW 3,700.00 | KRW 3,770.00 | KRW 3,635.00 | 271.71K |
| 2026-09-29 | KRW 3,695.00 | 0.00% | KRW 3,735.00 | KRW 3,735.00 | KRW 3,540.00 | 226.62K |
| 2026-09-28 | KRW 3,695.00 | +1.37% | KRW 3,660.00 | KRW 3,815.00 | KRW 3,580.00 | 367.25K |
| 2026-09-23 | KRW 3,645.00 | -1.49% | KRW 3,735.00 | KRW 3,750.00 | KRW 3,585.00 | 236.75K |
| 2026-09-22 | KRW 3,700.00 | +2.64% | KRW 3,635.00 | KRW 3,770.00 | KRW 3,620.00 | 288.46K |
| 2026-09-21 | KRW 3,605.00 | -5.38% | KRW 3,950.00 | KRW 3,950.00 | KRW 3,570.00 | 560.28K |
| 2026-09-18 | KRW 3,810.00 | +5.98% | KRW 3,610.00 | KRW 3,920.00 | KRW 3,570.00 | 730.16K |
| 2026-09-17 | KRW 3,595.00 | +1.70% | KRW 3,560.00 | KRW 3,660.00 | KRW 3,505.00 | 328.37K |
| 2026-09-16 | KRW 3,535.00 | +5.21% | KRW 3,355.00 | KRW 3,700.00 | KRW 3,315.00 | 1.00M |
| 2026-09-15 | KRW 3,360.00 | +0.75% | KRW 3,360.00 | KRW 3,390.00 | KRW 3,250.00 | 263.46K |
| 2026-09-14 | KRW 3,335.00 | +2.62% | KRW 3,200.00 | KRW 3,470.00 | KRW 3,150.00 | 426.41K |
| 2026-09-11 | KRW 3,250.00 | 0.00% | KRW 3,180.00 | KRW 3,340.00 | KRW 3,150.00 | 203.27K |
| 2026-09-10 | KRW 3,250.00 | 0.00% | KRW 3,240.00 | KRW 3,265.00 | KRW 3,125.00 | 239.54K |
| 2026-09-09 | KRW 3,250.00 | +5.52% | KRW 3,100.00 | KRW 3,375.00 | KRW 3,100.00 | 462.25K |
| 2026-09-08 | KRW 3,080.00 | -1.75% | KRW 3,125.00 | KRW 3,230.00 | KRW 3,080.00 | 200.17K |
| 2026-09-07 | KRW 3,135.00 | -1.26% | KRW 3,185.00 | KRW 3,220.00 | KRW 3,120.00 | 156.89K |
| 2026-09-04 | KRW 3,175.00 | +3.93% | KRW 3,060.00 | KRW 3,205.00 | KRW 3,060.00 | 175.96K |
| 2026-09-03 | KRW 3,055.00 | -2.24% | KRW 3,160.00 | KRW 3,185.00 | KRW 3,045.00 | 140.86K |
| 2026-09-02 | KRW 3,125.00 | -3.55% | KRW 3,195.00 | KRW 3,225.00 | KRW 3,110.00 | 133.85K |
| 2026-09-01 | KRW 3,240.00 | -1.52% | KRW 3,270.00 | KRW 3,290.00 | KRW 3,160.00 | 219.73K |
| 2026-08-31 | KRW 3,290.00 | -1.64% | KRW 3,305.00 | KRW 3,325.00 | KRW 3,165.00 | 140.08K |
| 2026-08-28 | KRW 3,345.00 | +0.45% | KRW 3,300.00 | KRW 3,390.00 | KRW 3,260.00 | 137.90K |
| 2026-08-27 | KRW 3,330.00 | 0.00% | KRW 3,355.00 | KRW 3,420.00 | KRW 3,290.00 | 138.44K |
| 2026-08-26 | KRW 3,330.00 | -0.45% | KRW 3,350.00 | KRW 3,390.00 | KRW 3,240.00 | 110.28K |
| 2026-08-25 | KRW 3,345.00 | +4.53% | KRW 3,235.00 | KRW 3,345.00 | KRW 3,070.00 | 126.21K |
| 2026-08-24 | KRW 3,200.00 | +0.47% | KRW 3,200.00 | KRW 3,295.00 | KRW 3,160.00 | 193.31K |
| 2026-08-21 | KRW 3,185.00 | -7.14% | KRW 3,350.00 | KRW 3,420.00 | KRW 3,170.00 | 294.44K |
| 2026-08-20 | KRW 3,430.00 | +1.33% | KRW 3,420.00 | KRW 3,510.00 | KRW 3,400.00 | 241.54K |
| 2026-08-19 | KRW 3,385.00 | -5.45% | KRW 3,490.00 | KRW 3,555.00 | KRW 3,360.00 | 408.43K |
| 2026-08-18 | KRW 3,580.00 | -8.67% | KRW 3,885.00 | KRW 3,885.00 | KRW 3,540.00 | 569.05K |
| 2026-08-14 | KRW 3,920.00 | 0.00% | KRW 3,980.00 | KRW 4,050.00 | KRW 3,817.00 | 181.19K |
| 2026-08-13 | KRW 3,920.00 | -1.26% | KRW 4,050.00 | KRW 4,135.00 | KRW 3,900.00 | 381.74K |
| 2026-08-12 | KRW 3,970.00 | +1.53% | KRW 3,940.00 | KRW 4,035.00 | KRW 3,815.00 | 237.12K |
| 2026-08-11 | KRW 3,910.00 | +4.13% | KRW 3,710.00 | KRW 3,920.00 | KRW 3,645.00 | 318.47K |
| 2026-08-10 | KRW 3,755.00 | +4.60% | KRW 3,680.00 | KRW 3,785.00 | KRW 3,615.00 | 227.23K |
| 2026-08-07 | KRW 3,590.00 | -1.24% | KRW 3,670.00 | KRW 3,850.00 | KRW 3,490.00 | 169.65K |
| 2026-08-06 | KRW 3,635.00 | -3.84% | KRW 3,790.00 | KRW 3,805.00 | KRW 3,565.00 | 185.31K |
| 2026-08-05 | KRW 3,780.00 | +7.08% | KRW 3,745.00 | KRW 3,870.00 | KRW 3,625.00 | 400.79K |
| 2026-08-04 | KRW 3,530.00 | +7.62% | KRW 3,350.00 | KRW 3,560.00 | KRW 3,350.00 | 268.75K |
| 2026-08-03 | KRW 3,280.00 | +2.02% | KRW 3,155.00 | KRW 3,410.00 | KRW 3,060.00 | 457.23K |
| 2026-07-31 | KRW 3,215.00 | +11.63% | KRW 3,060.00 | KRW 3,260.00 | KRW 3,030.00 | 608.67K |
| 2026-07-30 | KRW 2,880.00 | -1.37% | KRW 2,810.00 | KRW 3,080.00 | KRW 2,800.00 | 632.56K |
| 2026-07-29 | KRW 2,920.00 | -8.03% | KRW 3,235.00 | KRW 3,310.00 | KRW 2,715.00 | 1.39M |
| 2026-07-28 | KRW 3,175.00 | -12.89% | KRW 3,510.00 | KRW 3,510.00 | KRW 3,120.00 | 466.47K |
| 2026-07-27 | KRW 3,645.00 | -1.09% | KRW 3,745.00 | KRW 3,845.00 | KRW 3,585.00 | 225.96K |
| 2026-07-24 | KRW 3,685.00 | -5.51% | KRW 3,880.00 | KRW 3,890.00 | KRW 3,680.00 | 241.97K |
| 2026-07-23 | KRW 3,900.00 | +8.94% | KRW 3,600.00 | KRW 3,935.00 | KRW 3,555.00 | 736.55K |
| 2026-07-22 | KRW 3,580.00 | -0.83% | KRW 3,735.00 | KRW 3,830.00 | KRW 3,540.00 | 243.39K |
| 2026-07-21 | KRW 3,610.00 | +2.85% | KRW 3,485.00 | KRW 3,630.00 | KRW 3,350.00 | 277.56K |
| 2026-07-20 | KRW 3,510.00 | -3.84% | KRW 3,510.00 | KRW 3,680.00 | KRW 3,370.00 | 319.48K |
| 2026-07-16 | KRW 3,650.00 | -8.52% | KRW 3,850.00 | KRW 3,925.00 | KRW 3,650.00 | 238.53K |
| 2026-07-15 | KRW 3,990.00 | +8.87% | KRW 3,700.00 | KRW 4,035.00 | KRW 3,700.00 | 325.14K |
| 2026-07-14 | KRW 3,665.00 | -0.81% | KRW 3,685.00 | KRW 3,740.00 | KRW 3,400.00 | 299.46K |
| 2026-07-13 | KRW 3,695.00 | -7.63% | KRW 4,010.00 | KRW 4,150.00 | KRW 3,665.00 | 357.50K |
| 2026-07-10 | KRW 4,000.00 | +7.10% | KRW 3,785.00 | KRW 4,115.00 | KRW 3,775.00 | 438.70K |
| 2026-07-09 | KRW 3,735.00 | 0.00% | KRW 3,725.00 | KRW 4,030.00 | KRW 3,655.00 | 409.31K |
| 2026-07-08 | KRW 3,735.00 | -4.35% | KRW 3,830.00 | KRW 4,195.00 | KRW 3,685.00 | 609.30K |
| 2026-07-07 | KRW 3,905.00 | -2.86% | KRW 3,990.00 | KRW 4,345.00 | KRW 3,820.00 | 450.01K |
| 2026-07-06 | KRW 4,020.00 | -1.71% | KRW 4,125.00 | KRW 4,125.00 | KRW 3,840.00 | 231.88K |
| 2026-07-03 | KRW 4,090.00 | +4.34% | KRW 3,925.00 | KRW 4,100.00 | KRW 3,700.00 | 316.24K |
| 2026-07-02 | KRW 3,920.00 | -10.71% | KRW 4,260.00 | KRW 4,280.00 | KRW 3,915.00 | 406.79K |
| 2026-07-01 | KRW 4,390.00 | +5.02% | KRW 4,200.00 | KRW 4,475.00 | KRW 4,160.00 | 505.34K |
| 2026-06-30 | KRW 4,180.00 | -1.88% | KRW 4,280.00 | KRW 4,365.00 | KRW 4,120.00 | 209.46K |
| 2026-06-29 | KRW 4,260.00 | +6.23% | KRW 4,050.00 | KRW 4,290.00 | KRW 3,880.00 | 331.51K |
| 2026-06-26 | KRW 4,010.00 | -2.91% | KRW 4,050.00 | KRW 4,140.00 | KRW 3,750.00 | 532.80K |
| 2026-06-25 | KRW 4,130.00 | -4.40% | KRW 4,350.00 | KRW 4,550.00 | KRW 4,060.00 | 446.89K |
| 2026-06-24 | KRW 4,320.00 | -1.03% | KRW 4,380.00 | KRW 4,530.00 | KRW 4,240.00 | 447.57K |
| 2026-06-23 | KRW 4,365.00 | -9.25% | KRW 4,655.00 | KRW 5,080.00 | KRW 4,350.00 | 628.72K |
| 2026-06-22 | KRW 4,810.00 | -5.31% | KRW 4,970.00 | KRW 5,150.00 | KRW 4,735.00 | 425.81K |
| 2026-06-19 | KRW 5,080.00 | -6.96% | KRW 5,400.00 | KRW 5,400.00 | KRW 4,900.00 | 458.88K |
| 2026-06-18 | KRW 5,460.00 | -3.02% | KRW 5,590.00 | KRW 5,660.00 | KRW 5,380.00 | 412.80K |
| 2026-06-17 | KRW 5,630.00 | -0.71% | KRW 5,670.00 | KRW 5,860.00 | KRW 5,585.00 | 392.78K |
| 2026-06-16 | KRW 5,670.00 | -5.03% | KRW 5,990.00 | KRW 6,030.00 | KRW 5,600.00 | 547.98K |
| 2026-06-15 | KRW 5,970.00 | +10.35% | KRW 5,680.00 | KRW 6,550.00 | KRW 5,610.00 | 1.26M |
| 2026-06-12 | KRW 5,410.00 | +4.04% | KRW 5,420.00 | KRW 5,640.00 | KRW 5,190.00 | 904.60K |
| 2026-06-11 | KRW 5,200.00 | +1.36% | KRW 4,930.00 | KRW 5,340.00 | KRW 4,930.00 | 488.60K |
| 2026-06-10 | KRW 5,130.00 | -3.57% | KRW 5,320.00 | KRW 5,440.00 | KRW 4,850.00 | 50 |
| 2026-06-09 | KRW 5,320.00 | 0.00% | KRW 5,430.00 | KRW 5,770.00 | KRW 5,200.00 | 847.48K |
| 2026-06-08 | KRW 5,320.00 | -11.04% | KRW 5,400.00 | KRW 5,700.00 | KRW 5,160.00 | 748.72K |
| 2026-06-05 | KRW 5,980.00 | -8.14% | KRW 6,320.00 | KRW 6,320.00 | KRW 5,950.00 | 738.25K |
| 2026-06-04 | KRW 6,510.00 | -2.54% | KRW 6,670.00 | KRW 7,190.00 | KRW 6,400.00 | 811.83K |
| 2026-06-02 | KRW 6,680.00 | -3.61% | KRW 6,930.00 | KRW 7,070.00 | KRW 6,320.00 | 800.48K |
| 2026-06-01 | KRW 6,930.00 | -6.85% | KRW 7,420.00 | KRW 7,470.00 | KRW 6,750.00 | 1.19M |
| 2026-05-29 | KRW 7,440.00 | +3.33% | KRW 7,250.00 | KRW 7,900.00 | KRW 6,980.00 | 2.06M |
| 2026-05-28 | KRW 7,200.00 | -4.13% | KRW 7,550.00 | KRW 7,670.00 | KRW 6,770.00 | 1.30M |
| 2026-05-27 | KRW 7,510.00 | -2.21% | KRW 8,210.00 | KRW 9,130.00 | KRW 7,410.00 | 6.53M |
| 2026-05-26 | KRW 7,680.00 | +7.41% | KRW 7,380.00 | KRW 7,800.00 | KRW 7,100.00 | 1.75M |
| 2026-05-22 | KRW 7,150.00 | +9.49% | KRW 6,740.00 | KRW 7,290.00 | KRW 6,710.00 | 1.68M |