Unlock stock picks and a broker-level newsfeed that powers Wall Street.
Upgrade Now
KOSDAQ - Delayed Quote KRW

Powerlogics Co., Ltd. (047310.KQ)

Compare
4,495.00
+45.00
+(1.01%)
At close: April 4 at 3:30:03 PM GMT+9
Currency in KRW
Download
Date Open High Low Close Adj Close Volume
Apr 4, 20254,340.004,720.004,320.004,495.004,495.00111,806
Apr 3, 20254,350.004,460.004,345.004,450.004,450.0052,781
Apr 2, 20254,505.004,660.004,405.004,460.004,460.0062,981
Apr 1, 20254,405.004,600.004,380.004,530.004,530.0041,352
Mar 31, 20254,530.004,530.004,390.004,400.004,400.0075,504
Mar 28, 20254,690.004,690.004,555.004,560.004,560.0087,890
Mar 27, 20254,710.004,765.004,670.004,675.004,675.0089,382
Mar 26, 20254,770.004,840.004,720.004,765.004,765.0065,792
Mar 25, 20254,865.004,900.004,740.004,765.004,765.00109,268
Mar 24, 20254,825.004,900.004,785.004,860.004,860.0084,502
Mar 21, 20254,825.004,900.004,770.004,825.004,825.0068,312
Mar 20, 20254,830.004,950.004,830.004,860.004,860.00112,642
Mar 19, 20254,815.004,870.004,795.004,830.004,830.0067,619
Mar 18, 20254,905.004,905.004,820.004,840.004,840.0060,360
Mar 17, 20254,860.004,920.004,825.004,865.004,865.0058,418
Mar 14, 20254,780.004,980.004,780.004,825.004,825.0097,507
Mar 13, 20254,990.005,040.004,815.004,815.004,815.0075,629
Mar 12, 20255,030.005,070.004,900.004,940.004,940.00121,207
Mar 11, 20254,745.004,965.004,670.004,935.004,935.00172,737
Mar 10, 20254,810.004,850.004,775.004,815.004,815.0093,611
Mar 7, 20254,795.004,875.004,735.004,810.004,810.0074,058
Mar 6, 20254,805.004,920.004,805.004,810.004,810.00109,590
Mar 5, 20254,770.004,850.004,770.004,800.004,800.00106,025
Mar 4, 20254,970.005,040.004,770.004,770.004,770.00178,012
Feb 28, 20255,030.005,110.004,955.004,970.004,970.00142,365
Feb 27, 20255,110.005,170.005,100.005,120.005,120.0080,525
Feb 26, 20255,120.005,180.005,090.005,110.005,110.00117,153
Feb 25, 20255,230.005,260.005,160.005,160.005,160.00127,457
Feb 24, 20255,250.005,280.005,180.005,270.005,270.00104,837
Feb 21, 20255,310.005,310.005,210.005,280.005,280.0089,057
Feb 20, 20255,400.005,400.005,230.005,270.005,270.00160,124
Feb 19, 20255,260.005,360.005,200.005,350.005,350.00221,225
Feb 18, 20255,240.005,300.005,190.005,200.005,200.00146,048
Feb 17, 20255,230.005,320.005,190.005,260.005,260.00124,409
Feb 14, 20255,260.005,310.005,200.005,230.005,230.0080,405
Feb 13, 20255,210.005,310.005,180.005,250.005,250.00119,945
Feb 12, 20255,290.005,310.005,170.005,180.005,180.00102,699
Feb 11, 20255,330.005,400.005,300.005,320.005,320.0079,929
Feb 10, 20255,330.005,360.005,210.005,330.005,330.0099,656
Feb 7, 20255,300.005,410.005,220.005,350.005,350.00131,157
Feb 6, 20255,350.005,350.005,240.005,300.005,300.0089,295
Feb 5, 20255,320.005,390.005,220.005,270.005,270.00100,656
Feb 4, 20255,150.005,370.005,150.005,300.005,300.0094,855
Feb 3, 20255,410.005,410.005,140.005,140.005,140.00145,981
Jan 31, 20255,510.005,530.005,400.005,410.005,410.00113,200
Jan 24, 20255,330.005,460.005,320.005,400.005,400.0095,665
Jan 23, 20255,620.005,630.005,380.005,380.005,380.00162,565
Jan 22, 20255,570.005,670.005,480.005,570.005,570.00192,646
Jan 21, 20255,510.005,640.005,500.005,530.005,530.0082,558
Jan 20, 20255,550.005,590.005,480.005,560.005,560.00153,050
Jan 17, 20255,600.005,700.005,560.005,580.005,580.00139,638
Jan 16, 20255,650.005,690.005,560.005,600.005,600.00120,653
Jan 15, 20255,570.005,690.005,480.005,570.005,570.00174,600
Jan 14, 20255,500.005,570.005,480.005,560.005,560.00135,593
Jan 13, 20255,700.005,730.005,500.005,550.005,550.00196,177
Jan 10, 20255,640.005,740.005,630.005,700.005,700.00153,936
Jan 9, 20255,960.005,990.005,650.005,650.005,650.00689,071
Jan 8, 20256,110.006,200.006,010.006,030.006,030.00220,812
Jan 7, 20256,550.006,550.006,200.006,200.006,200.00374,312
Jan 6, 20255,980.006,630.005,910.006,390.006,390.001,060,651
Jan 3, 20256,050.006,050.005,950.006,000.006,000.00276,951
Jan 2, 20256,070.006,140.005,890.006,000.006,000.00328,585
Dec 30, 20245,930.006,250.005,930.006,050.006,050.00277,920
Dec 27, 20246,440.006,510.006,030.006,070.006,070.00729,217
Dec 26, 20246,130.006,740.005,950.006,250.006,250.002,050,520
Dec 24, 20246,110.006,170.006,050.006,060.006,060.00198,236
Dec 23, 20246,030.006,180.005,940.006,110.006,110.00292,578
Dec 20, 20246,070.006,220.006,010.006,010.006,010.00273,138
Dec 19, 20245,700.006,240.005,660.006,180.006,180.00591,998
Dec 18, 20246,060.006,240.005,840.005,890.005,890.00645,029
Dec 17, 20246,150.006,190.005,870.006,040.006,040.00438,034
Dec 16, 20246,020.006,180.005,800.006,160.006,160.00659,100
Dec 13, 20245,900.006,000.005,770.005,940.005,940.00462,928
Dec 12, 20246,350.006,480.005,840.005,980.005,980.002,134,364
Dec 11, 20245,400.006,060.005,310.006,050.006,050.001,818,762
Dec 10, 20244,775.005,230.004,775.005,200.005,200.00186,155
Dec 9, 20245,000.005,050.004,770.004,775.004,775.00333,594
Dec 6, 20245,400.005,560.005,050.005,160.005,160.00480,595
Dec 5, 20245,680.005,680.005,320.005,400.005,400.00414,997
Dec 4, 20245,540.005,740.005,390.005,660.005,660.00641,976
Dec 3, 20245,660.006,060.005,490.005,740.005,740.002,484,247
Dec 2, 20244,860.005,500.004,855.005,290.005,290.002,277,460
Nov 29, 20244,975.004,980.004,770.004,800.004,800.00183,391
Nov 28, 20244,960.005,050.004,930.004,970.004,970.0080,281
Nov 27, 20245,030.005,100.004,920.004,975.004,975.00135,029
Nov 26, 20244,935.005,140.004,930.005,030.005,030.00339,516
Nov 25, 20244,855.004,980.004,805.004,935.004,935.00219,038
Nov 22, 20244,550.005,150.004,550.004,850.004,850.00858,395
Nov 21, 20244,600.004,700.004,550.004,550.004,550.0080,326
Nov 20, 20244,670.004,730.004,610.004,640.004,640.0068,227
Nov 19, 20244,645.004,745.004,610.004,670.004,670.00137,718
Nov 18, 20244,490.004,875.004,480.004,645.004,645.00358,522
Nov 15, 20244,590.004,650.004,340.004,480.004,480.00176,254
Nov 14, 20244,430.004,690.004,390.004,590.004,590.00305,453
Nov 13, 20244,520.004,570.004,430.004,430.004,430.00194,616
Nov 12, 20244,755.004,805.004,525.004,525.004,525.00312,462
Nov 11, 20244,960.004,990.004,790.004,790.004,790.00180,441
Nov 8, 20244,990.005,090.004,980.004,980.004,980.00107,897
Nov 7, 20244,965.005,000.004,870.004,995.004,995.00126,561
Nov 6, 20245,150.005,190.004,940.004,960.004,960.00132,486
Nov 5, 20245,010.005,140.005,010.005,140.005,140.00110,156
Nov 4, 20244,940.005,080.004,905.005,010.005,010.00119,273
Nov 1, 20245,040.005,040.004,940.004,940.004,940.00106,638
Oct 31, 20245,000.005,090.004,920.005,050.005,050.00107,206
Oct 30, 20245,020.005,060.004,995.005,010.005,010.0070,634
Oct 29, 20245,080.005,080.004,960.005,020.005,020.00124,224
Oct 28, 20245,040.005,090.005,000.005,080.005,080.0060,250
Oct 25, 20244,950.005,040.004,945.005,040.005,040.0073,210
Oct 24, 20245,040.005,040.004,915.004,950.004,950.00104,700
Oct 23, 20245,050.005,070.004,935.005,050.005,050.00112,232
Oct 22, 20245,220.005,220.005,010.005,010.005,010.00181,842
Oct 21, 20245,240.005,300.005,150.005,220.005,220.0090,144
Oct 18, 20245,430.005,440.005,230.005,230.005,230.00192,818
Oct 17, 20245,280.005,900.005,250.005,330.005,330.001,631,562
Oct 16, 20245,220.005,220.005,120.005,170.005,170.00106,932
Oct 15, 20245,280.005,390.005,220.005,220.005,220.0088,241
Oct 14, 20245,180.005,630.005,180.005,280.005,280.00403,705
Oct 11, 20245,290.005,300.005,120.005,170.005,170.0082,300
Oct 10, 20245,370.005,370.005,190.005,190.005,190.0070,275
Oct 8, 20245,380.005,380.005,270.005,300.005,300.0053,899
Oct 7, 20245,290.005,400.005,250.005,380.005,380.0064,664
Oct 4, 20245,390.005,420.005,290.005,290.005,290.0059,380
Oct 2, 20245,370.005,480.005,220.005,380.005,380.00113,296
Sep 30, 20245,570.005,580.005,410.005,410.005,410.0071,702
Sep 27, 20245,580.005,630.005,510.005,560.005,560.0097,788
Sep 26, 20245,460.005,600.005,460.005,570.005,570.00124,063
Sep 25, 20245,430.005,600.005,390.005,460.005,460.00145,240
Sep 24, 20245,320.005,520.005,310.005,430.005,430.00142,112
Sep 23, 20245,270.005,370.005,200.005,310.005,310.0076,986
Sep 20, 20245,160.005,410.005,150.005,320.005,320.00174,214
Sep 19, 20245,250.005,250.005,070.005,130.005,130.0078,470
Sep 13, 20245,260.005,270.005,140.005,180.005,180.0066,264
Sep 12, 20245,110.005,260.005,110.005,220.005,220.0094,484
Sep 11, 20245,090.005,300.005,010.005,060.005,060.00127,701
Sep 10, 20245,140.005,190.005,040.005,050.005,050.00114,381
Sep 9, 20245,050.005,170.004,985.005,120.005,120.00109,105
Sep 6, 20245,390.005,410.005,120.005,120.005,120.00169,907
Sep 5, 20245,400.005,460.005,220.005,390.005,390.00247,975
Sep 4, 20245,310.005,810.005,240.005,390.005,390.00202,961
Sep 3, 20245,620.005,700.005,500.005,500.005,500.0079,487
Sep 2, 20245,650.005,680.005,550.005,590.005,590.0067,781
Aug 30, 20245,580.005,650.005,520.005,650.005,650.0073,939
Aug 29, 20245,570.005,640.005,390.005,550.005,550.00131,562
Aug 28, 20245,750.005,800.005,560.005,630.005,630.00120,690
Aug 27, 20245,800.005,810.005,650.005,750.005,750.0081,765
Aug 26, 20245,860.005,940.005,730.005,800.005,800.00121,377
Aug 23, 20245,920.005,930.005,770.005,850.005,850.00142,365
Aug 22, 20246,170.006,200.005,930.005,940.005,940.00180,522
Aug 21, 20246,210.006,310.006,100.006,170.006,170.00199,670
Aug 20, 20245,800.006,450.005,800.006,270.006,270.00906,937
Aug 19, 20246,060.006,090.005,740.005,760.005,760.00174,335
Aug 16, 20245,920.006,100.005,820.005,940.005,940.00258,981
Aug 14, 20245,650.006,350.005,610.005,890.005,890.001,132,900
Aug 13, 20245,550.005,940.005,450.005,640.005,640.00755,717
Aug 12, 20245,350.005,590.005,350.005,530.005,530.00130,582
Aug 9, 20245,270.005,440.005,270.005,360.005,360.00118,020
Aug 8, 20245,270.005,340.005,120.005,220.005,220.00124,487
Aug 7, 20245,490.005,510.005,350.005,360.005,360.00168,403
Aug 6, 20245,000.005,470.005,000.005,470.005,470.00294,393
Aug 5, 20245,870.006,000.004,755.005,090.005,090.00539,217
Aug 2, 20246,090.006,210.005,880.005,910.005,910.00285,319
Aug 1, 20246,240.006,340.006,170.006,250.006,250.00119,651
Jul 31, 20246,070.006,240.006,000.006,240.006,240.00158,692
Jul 30, 20246,180.006,280.006,050.006,060.006,060.00220,244
Jul 29, 20246,180.006,240.006,150.006,210.006,210.00124,404
Jul 26, 20246,180.006,320.006,100.006,180.006,180.0095,541
Jul 25, 20246,250.006,280.006,080.006,180.006,180.00219,939
Jul 24, 20246,600.006,610.006,300.006,310.006,310.00350,738
Jul 23, 20246,300.006,520.006,300.006,330.006,330.00178,313
Jul 22, 20246,590.006,680.006,260.006,300.006,300.00242,491
Jul 19, 20246,350.006,500.006,270.006,430.006,430.00117,156
Jul 18, 20246,510.006,510.006,240.006,400.006,400.00150,672
Jul 17, 20246,600.006,620.006,490.006,510.006,510.00196,106
Jul 16, 20246,690.006,740.006,550.006,600.006,600.00167,866
Jul 15, 20246,710.006,750.006,650.006,680.006,680.00117,872
Jul 12, 20246,820.006,900.006,710.006,720.006,720.00136,660
Jul 11, 20247,220.007,220.006,800.006,800.006,800.00311,265
Jul 10, 20246,890.006,910.006,820.006,900.006,900.00101,707
Jul 9, 20246,950.007,000.006,850.006,890.006,890.00257,979
Jul 8, 20246,620.007,110.006,600.006,860.006,860.00534,569
Jul 5, 20246,690.006,730.006,610.006,620.006,620.00134,333
Jul 4, 20246,560.006,670.006,540.006,670.006,670.00139,933
Jul 3, 20246,610.006,680.006,550.006,590.006,590.00115,716
Jul 2, 20246,740.006,740.006,580.006,580.006,580.00164,227
Jul 1, 20246,740.006,750.006,660.006,700.006,700.00101,057
Jun 28, 20246,710.006,780.006,690.006,730.006,730.0092,866
Jun 27, 20246,820.006,860.006,660.006,700.006,700.00168,573
Jun 26, 20247,200.007,220.006,780.006,830.006,830.00364,708
Jun 25, 20246,700.007,140.006,690.006,960.006,960.00447,421
Jun 24, 20246,770.006,890.006,700.006,710.006,710.00172,580
Jun 21, 20246,880.006,930.006,760.006,770.006,770.00181,777
Jun 20, 20246,930.007,010.006,880.006,880.006,880.00133,593
Jun 19, 20246,940.007,050.006,890.006,930.006,930.00137,320
Jun 18, 20247,090.007,190.006,910.006,950.006,950.00190,048
Jun 17, 20246,960.007,100.006,910.007,080.007,080.00182,614
Jun 14, 20247,070.007,070.006,910.007,000.007,000.00203,069
Jun 13, 20247,120.007,210.007,060.007,070.007,070.00227,618
Jun 12, 20247,150.007,240.007,100.007,130.007,130.00124,353
Jun 11, 20247,180.007,280.007,120.007,130.007,130.00172,253
Jun 10, 20247,350.007,350.007,170.007,220.007,220.00146,329
Jun 7, 20247,220.007,460.007,220.007,350.007,350.00295,000
Jun 5, 20247,180.007,250.007,090.007,220.007,220.00203,913
Jun 4, 20247,260.007,360.007,110.007,170.007,170.00248,724
Jun 3, 20247,240.007,390.007,210.007,320.007,320.00208,681
May 31, 20247,160.007,280.007,160.007,210.007,210.00161,248
May 30, 20247,310.007,390.007,140.007,180.007,180.00249,141
May 29, 20247,370.007,520.007,280.007,300.007,300.00327,947
May 28, 20247,440.007,510.007,320.007,370.007,370.00187,112
May 27, 20247,480.007,640.007,340.007,440.007,440.00498,070
May 24, 20247,280.007,390.007,190.007,390.007,390.00224,488
May 23, 20247,350.007,400.007,200.007,290.007,290.00240,927
May 22, 20247,440.007,460.007,310.007,350.007,350.00246,938
May 21, 20247,460.007,540.007,340.007,390.007,390.00335,335
May 20, 20247,630.007,670.007,500.007,540.007,540.00291,688
May 17, 20247,850.007,850.007,610.007,630.007,630.00349,201
May 16, 20247,850.008,030.007,810.007,840.007,840.00322,733
May 14, 20247,760.007,900.007,760.007,770.007,770.00229,334
May 13, 20247,990.008,020.007,740.007,760.007,760.00307,666
May 10, 20248,040.008,210.007,880.007,910.007,910.00309,812
May 9, 20247,970.008,240.007,850.008,000.008,000.00619,121
May 8, 20247,930.008,030.007,780.007,960.007,960.00391,814
May 7, 20247,870.008,040.007,860.007,900.007,900.00295,745
May 3, 20247,930.007,970.007,800.007,840.007,840.00158,461
May 2, 20247,950.007,960.007,770.007,870.007,870.00294,486
Apr 30, 20248,020.008,070.007,970.008,000.008,000.00166,449
Apr 29, 20248,020.008,060.007,900.008,020.008,020.00290,711
Apr 26, 20247,880.007,910.007,710.007,910.007,910.00249,141
Apr 25, 20247,990.008,120.007,800.007,800.007,800.00359,706
Apr 24, 20247,810.007,940.007,770.007,870.007,870.00239,035
Apr 23, 20247,880.007,940.007,750.007,780.007,780.00211,406
Apr 22, 20247,950.008,050.007,820.007,880.007,880.00275,928
Apr 19, 20248,300.008,340.007,760.008,020.008,020.00450,541
Apr 18, 20248,150.008,340.008,090.008,290.008,290.00441,522
Apr 17, 20248,000.008,940.008,000.008,140.008,140.001,735,311
Apr 16, 20248,010.008,160.007,820.007,920.007,920.00713,501
Apr 15, 20248,030.008,050.007,740.007,900.007,900.00316,824
Apr 12, 20247,960.008,040.007,840.008,020.008,020.00341,426
Apr 11, 20248,110.008,120.007,880.007,950.007,950.00309,171
Apr 9, 20248,250.008,430.008,100.008,190.008,190.00326,524
Apr 8, 20248,620.008,690.008,250.008,250.008,250.00350,633
Apr 5, 20248,800.008,800.008,550.008,620.008,620.00320,003
Apr 4, 20248,780.008,960.008,750.008,800.008,800.00289,321