Power Logics Co., Ltd. 047310
KRX · South Korea · Electronic Technology
KRW 3,285.00+85.00 (+2.66%)
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 |
|---|---|---|---|---|---|---|
| 2026-10-01 | KRW 3,200.00 | +2.56% | KRW 3,095.00 | KRW 3,220.00 | KRW 3,095.00 | 104.80K |
| 2026-09-30 | KRW 3,120.00 | +0.81% | KRW 3,130.00 | KRW 3,190.00 | KRW 3,075.00 | 49.46K |
| 2026-09-29 | KRW 3,095.00 | -1.12% | KRW 3,100.00 | KRW 3,125.00 | KRW 3,050.00 | 65.00K |
| 2026-09-28 | KRW 3,130.00 | -0.32% | KRW 3,145.00 | KRW 3,195.00 | KRW 3,060.00 |
| 52.11K |
| 2026-09-23 | KRW 3,140.00 | -0.16% | KRW 3,200.00 | KRW 3,220.00 | KRW 3,080.00 | 47.05K |
| 2026-09-22 | KRW 3,145.00 | +0.16% | KRW 3,145.00 | KRW 3,185.00 | KRW 3,115.00 | 69.26K |
| 2026-09-21 | KRW 3,140.00 | +0.96% | KRW 3,150.00 | KRW 3,175.00 | KRW 3,100.00 | 96.63K |
| 2026-09-18 | KRW 3,110.00 | -0.32% | KRW 3,115.00 | KRW 3,205.00 | KRW 3,105.00 | 142.44K |
| 2026-09-17 | KRW 3,120.00 | 0.00% | KRW 3,110.00 | KRW 3,165.00 | KRW 3,070.00 | 94.20K |
| 2026-09-16 | KRW 3,120.00 | +6.48% | KRW 2,975.00 | KRW 3,180.00 | KRW 2,930.00 | 292.17K |
| 2026-09-15 | KRW 2,930.00 | +0.86% | KRW 2,910.00 | KRW 2,965.00 | KRW 2,890.00 | 82.54K |
| 2026-09-14 | KRW 2,905.00 | -2.84% | KRW 2,990.00 | KRW 2,990.00 | KRW 2,897.00 | 118.73K |
| 2026-09-11 | KRW 2,990.00 | -2.29% | KRW 3,025.00 | KRW 3,055.00 | KRW 2,980.00 | 50.28K |
| 2026-09-10 | KRW 3,060.00 | +2.51% | KRW 2,970.00 | KRW 3,095.00 | KRW 2,955.00 | 93.62K |
| 2026-09-09 | KRW 2,985.00 | -0.17% | KRW 2,990.00 | KRW 3,040.00 | KRW 2,975.00 | 69.04K |
| 2026-09-08 | KRW 2,990.00 | -1.48% | KRW 3,040.00 | KRW 3,100.00 | KRW 2,985.00 | 55.13K |
| 2026-09-07 | KRW 3,035.00 | 0.00% | KRW 3,045.00 | KRW 3,105.00 | KRW 3,035.00 | 65.74K |
| 2026-09-04 | KRW 3,035.00 | +2.71% | KRW 2,970.00 | KRW 3,050.00 | KRW 2,970.00 | 56.32K |
| 2026-09-03 | KRW 2,955.00 | -0.17% | KRW 2,975.00 | KRW 3,020.00 | KRW 2,920.00 | 47.71K |
| 2026-09-02 | KRW 2,960.00 | -2.95% | KRW 3,045.00 | KRW 3,045.00 | KRW 2,955.00 | 45.39K |
| 2026-09-01 | KRW 3,050.00 | -0.49% | KRW 3,040.00 | KRW 3,080.00 | KRW 3,025.00 | 46.52K |
| 2026-08-31 | KRW 3,065.00 | +1.32% | KRW 3,025.00 | KRW 3,065.00 | KRW 2,945.00 | 89.62K |
| 2026-08-28 | KRW 3,025.00 | -1.14% | KRW 3,060.00 | KRW 3,080.00 | KRW 2,985.00 | 67.03K |
| 2026-08-27 | KRW 3,060.00 | +2.34% | KRW 2,995.00 | KRW 3,085.00 | KRW 2,995.00 | 51.04K |
| 2026-08-26 | KRW 2,990.00 | 0.00% | KRW 3,020.00 | KRW 3,045.00 | KRW 2,925.00 | 80.59K |
| 2026-08-25 | KRW 2,990.00 | +3.64% | KRW 2,840.00 | KRW 3,000.00 | KRW 2,780.00 | 79.71K |
| 2026-08-24 | KRW 2,885.00 | -1.20% | KRW 2,920.00 | KRW 2,960.00 | KRW 2,825.00 | 115.27K |
| 2026-08-21 | KRW 2,920.00 | -4.42% | KRW 3,055.00 | KRW 3,055.00 | KRW 2,910.00 | 145.64K |
| 2026-08-20 | KRW 3,055.00 | 0.00% | KRW 3,065.00 | KRW 3,160.00 | KRW 3,025.00 | 43.58K |
| 2026-08-19 | KRW 3,055.00 | -2.24% | KRW 3,010.00 | KRW 3,130.00 | KRW 2,995.00 | 121.17K |
| 2026-08-18 | KRW 3,125.00 | -3.10% | KRW 3,225.00 | KRW 3,255.00 | KRW 3,055.00 | 141.85K |
| 2026-08-14 | KRW 3,225.00 | +1.90% | KRW 3,170.00 | KRW 3,295.00 | KRW 3,155.00 | 146.66K |
| 2026-08-13 | KRW 3,165.00 | -1.09% | KRW 3,210.00 | KRW 3,235.00 | KRW 3,135.00 | 160.81K |
| 2026-08-12 | KRW 3,200.00 | 0.00% | KRW 3,200.00 | KRW 3,220.00 | KRW 3,145.00 | 88.16K |
| 2026-08-11 | KRW 3,200.00 | -0.16% | KRW 3,205.00 | KRW 3,250.00 | KRW 3,100.00 | 135.46K |
| 2026-08-10 | KRW 3,205.00 | +5.43% | KRW 3,040.00 | KRW 3,210.00 | KRW 3,040.00 | 169.11K |
| 2026-08-07 | KRW 3,040.00 | -0.98% | KRW 3,100.00 | KRW 3,150.00 | KRW 3,005.00 | 85.07K |
| 2026-08-06 | KRW 3,070.00 | -0.16% | KRW 3,065.00 | KRW 3,085.00 | KRW 2,980.00 | 94.64K |
| 2026-08-05 | KRW 3,075.00 | +2.50% | KRW 3,040.00 | KRW 3,125.00 | KRW 3,030.00 | 174.12K |
| 2026-08-04 | KRW 3,000.00 | +6.38% | KRW 2,830.00 | KRW 3,000.00 | KRW 2,825.00 | 99.95K |
| 2026-08-03 | KRW 2,820.00 | +1.08% | KRW 2,735.00 | KRW 2,940.00 | KRW 2,700.00 | 146.36K |
| 2026-07-31 | KRW 2,790.00 | +10.71% | KRW 2,655.00 | KRW 2,830.00 | KRW 2,655.00 | 158.01K |
| 2026-07-30 | KRW 2,520.00 | +0.80% | KRW 2,465.00 | KRW 2,710.00 | KRW 2,465.00 | 176.94K |
| 2026-07-29 | KRW 2,500.00 | -9.91% | KRW 2,775.00 | KRW 2,900.00 | KRW 2,400.00 | 373.95K |
| 2026-07-28 | KRW 2,775.00 | -6.25% | KRW 2,910.00 | KRW 2,940.00 | KRW 2,750.00 | 234.16K |
| 2026-07-27 | KRW 2,960.00 | +1.54% | KRW 2,950.00 | KRW 3,030.00 | KRW 2,910.00 | 127.35K |
| 2026-07-24 | KRW 2,915.00 | -2.83% | KRW 2,990.00 | KRW 2,990.00 | KRW 2,890.00 | 140.09K |
| 2026-07-23 | KRW 3,000.00 | +4.53% | KRW 2,930.00 | KRW 3,000.00 | KRW 2,800.00 | 140.73K |
| 2026-07-22 | KRW 2,870.00 | +0.70% | KRW 2,905.00 | KRW 3,050.00 | KRW 2,855.00 | 128.51K |
| 2026-07-21 | KRW 2,850.00 | +1.06% | KRW 2,820.00 | KRW 2,890.00 | KRW 2,765.00 | 208.34K |
| 2026-07-20 | KRW 2,820.00 | -5.37% | KRW 2,895.00 | KRW 2,945.00 | KRW 2,820.00 | 159.75K |
| 2026-07-16 | KRW 2,980.00 | -3.72% | KRW 3,030.00 | KRW 3,105.00 | KRW 2,960.00 | 192.16K |
| 2026-07-15 | KRW 3,095.00 | +4.21% | KRW 3,000.00 | KRW 3,125.00 | KRW 3,000.00 | 130.48K |
| 2026-07-14 | KRW 2,970.00 | -1.33% | KRW 2,965.00 | KRW 2,990.00 | KRW 2,810.00 | 457.14K |
| 2026-07-13 | KRW 3,010.00 | -5.49% | KRW 3,155.00 | KRW 3,245.00 | KRW 2,965.00 | 238.47K |
| 2026-07-10 | KRW 3,185.00 | +5.81% | KRW 3,025.00 | KRW 3,195.00 | KRW 3,025.00 | 196.03K |
| 2026-07-09 | KRW 3,010.00 | +1.86% | KRW 2,910.00 | KRW 3,130.00 | KRW 2,910.00 | 265.91K |
| 2026-07-08 | KRW 2,955.00 | -3.90% | KRW 3,000.00 | KRW 3,115.00 | KRW 2,910.00 | 349.10K |
| 2026-07-07 | KRW 3,075.00 | -2.69% | KRW 3,180.00 | KRW 3,740.00 | KRW 3,035.00 | 2.05M |
| 2026-07-06 | KRW 3,160.00 | -1.25% | KRW 3,200.00 | KRW 3,250.00 | KRW 3,045.00 | 169.75K |
| 2026-07-03 | KRW 3,200.00 | +2.07% | KRW 3,135.00 | KRW 3,235.00 | KRW 3,035.00 | 182.34K |
| 2026-07-02 | KRW 3,135.00 | -5.14% | KRW 3,250.00 | KRW 3,250.00 | KRW 3,095.00 | 205.40K |
| 2026-07-01 | KRW 3,305.00 | +1.38% | KRW 3,265.00 | KRW 3,420.00 | KRW 3,205.00 | 184.37K |
| 2026-06-30 | KRW 3,260.00 | -4.96% | KRW 3,430.00 | KRW 3,450.00 | KRW 3,220.00 | 175.57K |
| 2026-06-29 | KRW 3,430.00 | +11.54% | KRW 3,075.00 | KRW 3,445.00 | KRW 3,050.00 | 420.38K |
| 2026-06-26 | KRW 3,075.00 | -4.50% | KRW 3,185.00 | KRW 3,215.00 | KRW 2,955.00 | 522.21K |
| 2026-06-25 | KRW 3,220.00 | -6.12% | KRW 3,430.00 | KRW 3,495.00 | KRW 3,200.00 | 326.69K |
| 2026-06-24 | KRW 3,430.00 | +1.18% | KRW 3,385.00 | KRW 3,455.00 | KRW 3,325.00 | 179.11K |
| 2026-06-23 | KRW 3,390.00 | -7.63% | KRW 3,660.00 | KRW 3,720.00 | KRW 3,365.00 | 333.75K |
| 2026-06-22 | KRW 3,670.00 | -1.34% | KRW 3,700.00 | KRW 3,805.00 | KRW 3,625.00 | 240.20K |
| 2026-06-19 | KRW 3,720.00 | -3.75% | KRW 3,875.00 | KRW 3,885.00 | KRW 3,640.00 | 215.33K |
| 2026-06-18 | KRW 3,865.00 | -3.38% | KRW 4,000.00 | KRW 4,010.00 | KRW 3,835.00 | 118.26K |
| 2026-06-17 | KRW 4,000.00 | 0.00% | KRW 4,000.00 | KRW 4,045.00 | KRW 3,925.00 | 138.83K |
| 2026-06-16 | KRW 4,000.00 | -1.11% | KRW 4,080.00 | KRW 4,120.00 | KRW 3,995.00 | 137.07K |
| 2026-06-15 | KRW 4,045.00 | +0.75% | KRW 4,090.00 | KRW 4,220.00 | KRW 4,020.00 | 216.66K |
| 2026-06-12 | KRW 4,015.00 | +2.82% | KRW 4,000.00 | KRW 4,100.00 | KRW 3,965.00 | 119.97K |
| 2026-06-11 | KRW 3,905.00 | +2.23% | KRW 3,710.00 | KRW 3,930.00 | KRW 3,700.00 | 164.56K |
| 2026-06-10 | KRW 3,820.00 | -1.29% | KRW 3,790.00 | KRW 3,950.00 | KRW 3,715.00 | 21 |
| 2026-06-09 | KRW 3,870.00 | +6.03% | KRW 3,690.00 | KRW 3,950.00 | KRW 3,690.00 | 246.28K |
| 2026-06-08 | KRW 3,650.00 | -10.10% | KRW 3,805.00 | KRW 3,910.00 | KRW 3,640.00 | 370.27K |
| 2026-06-05 | KRW 4,060.00 | -2.64% | KRW 4,060.00 | KRW 4,125.00 | KRW 3,950.00 | 297.47K |
| 2026-06-04 | KRW 4,170.00 | -0.48% | KRW 4,155.00 | KRW 4,320.00 | KRW 4,100.00 | 178.71K |
| 2026-06-02 | KRW 4,190.00 | -3.12% | KRW 4,185.00 | KRW 4,325.00 | KRW 4,060.00 | 460.62K |
| 2026-06-01 | KRW 4,325.00 | -5.98% | KRW 4,560.00 | KRW 4,560.00 | KRW 4,260.00 | 384.79K |
| 2026-05-29 | KRW 4,600.00 | -4.66% | KRW 4,805.00 | KRW 4,915.00 | KRW 4,580.00 | 234.64K |
| 2026-05-28 | KRW 4,825.00 | -2.53% | KRW 4,970.00 | KRW 4,970.00 | KRW 4,635.00 | 248.94K |
| 2026-05-27 | KRW 4,950.00 | -4.81% | KRW 5,150.00 | KRW 5,200.00 | KRW 4,920.00 | 279.22K |
| 2026-05-26 | KRW 5,200.00 | -0.76% | KRW 5,350.00 | KRW 5,440.00 | KRW 5,110.00 | 317.49K |
| 2026-05-22 | KRW 5,240.00 | +6.50% | KRW 4,980.00 | KRW 5,320.00 | KRW 4,935.00 | 387.20K |
| 2026-05-21 | KRW 4,920.00 | +7.07% | KRW 4,685.00 | KRW 4,985.00 | KRW 4,670.00 | 195.07K |