Skip to main content
Powerlogics Co., Ltd. (KOSDAQ:047310)
South Korea flag South Korea · Delayed Price · Currency is KRW
4,270.00
+70.00 (1.67%)
At close: Dec 5, 2025

Powerlogics Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20254,205.004,275.004,200.004,270.004,270.001.67%78,348
Dec 4, 20254,270.004,300.004,180.004,200.004,200.00-1.52%82,513
Dec 3, 20254,180.004,270.004,180.004,265.004,265.002.03%134,989
Dec 2, 20254,145.004,195.004,130.004,180.004,180.000.60%87,474
Dec 1, 20254,090.004,200.004,090.004,155.004,155.001.96%115,072
Nov 28, 20254,000.004,085.004,000.004,075.004,075.001.88%98,128
Nov 27, 20254,020.004,035.003,975.004,000.004,000.00-0.50%45,787
Nov 26, 20253,935.004,025.003,905.004,020.004,020.002.55%91,067
Nov 25, 20253,870.003,975.003,870.003,920.003,920.000.51%88,151
Nov 24, 20253,905.003,955.003,880.003,900.003,900.00-52,807
Nov 21, 20253,895.003,950.003,845.003,900.003,900.00-1.76%96,290
Nov 20, 20253,910.004,010.003,895.003,970.003,970.002.06%72,565
Nov 19, 20253,940.003,990.003,875.003,890.003,890.00-2.14%161,652
Nov 18, 20254,040.004,040.003,970.003,975.003,975.00-1.73%142,394
Nov 17, 20254,110.004,110.004,020.004,045.004,045.00-0.12%79,942
Nov 14, 20254,100.004,295.004,025.004,050.004,050.00-1.70%137,090
Nov 13, 20254,130.004,135.004,055.004,120.004,120.000.61%80,633
Nov 12, 20254,065.004,115.004,015.004,095.004,095.001.74%133,281
Nov 11, 20254,095.004,180.003,990.004,025.004,025.00-1.83%228,666
Nov 10, 20254,070.004,135.004,010.004,100.004,100.000.99%121,925
Nov 7, 20254,195.004,250.004,045.004,060.004,060.00-4.47%285,899
Nov 6, 20254,195.004,320.004,145.004,250.004,250.003.16%227,058
Nov 5, 20254,295.004,295.004,065.004,120.004,120.00-4.96%290,259
Nov 4, 20254,150.004,460.004,110.004,335.004,335.006.12%628,088
Nov 3, 20254,080.004,195.004,055.004,085.004,085.00-0.85%258,570
Oct 31, 20254,150.004,195.004,100.004,120.004,120.00-0.72%123,479
Oct 30, 20254,310.004,310.004,140.004,150.004,150.00-3.71%163,252
Oct 29, 20254,385.004,400.004,270.004,310.004,310.00-1.03%129,973
Oct 28, 20254,420.004,420.004,280.004,355.004,355.00-0.46%138,219
Oct 27, 20254,535.004,565.004,350.004,375.004,375.00-1.69%301,853
Oct 24, 20254,295.004,455.004,255.004,450.004,450.004.83%356,283
Oct 23, 20254,370.004,375.004,210.004,245.004,245.00-3.19%138,854
Oct 22, 20254,320.004,395.004,205.004,385.004,385.001.98%120,940
Oct 21, 20254,310.004,450.004,250.004,300.004,300.001.78%371,075
Oct 20, 20254,265.004,270.004,100.004,225.004,225.00-0.94%201,792
Oct 17, 20254,290.004,320.004,190.004,265.004,265.00-0.23%176,503
Oct 16, 20254,220.004,295.004,160.004,275.004,275.001.42%171,845
Oct 15, 20254,110.004,215.004,105.004,215.004,215.002.18%85,249
Oct 14, 20254,055.004,170.004,040.004,125.004,125.000.73%154,175
Oct 13, 20253,980.004,200.003,910.004,095.004,095.001.74%148,634
Oct 10, 20254,125.004,190.004,025.004,025.004,025.00-1.59%172,194
Oct 2, 20254,070.004,150.004,070.004,090.004,090.000.49%90,863
Oct 1, 20254,065.004,110.004,055.004,070.004,070.000.12%35,574
Sep 30, 20254,080.004,175.004,065.004,065.004,065.00-0.37%69,723
Sep 29, 20254,050.004,130.004,050.004,080.004,080.000.74%70,232
Sep 26, 20254,180.004,180.004,035.004,050.004,050.00-3.11%172,161
Sep 25, 20254,200.004,225.004,180.004,180.004,180.00-1.18%95,066
Sep 24, 20254,285.004,285.004,185.004,230.004,230.00-0.70%73,175
Sep 23, 20254,325.004,340.004,100.004,260.004,260.00-1.39%134,378
Sep 22, 20254,390.004,425.004,300.004,320.004,320.00-1.48%88,732