Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
POWRKRW Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26 2024 | 301.70 | -5.50 | -1.79% | 308.40 | 311.10 | 297.00 | 5,689,734.00 |
| Jun 25 2024 | 307.20 | 12.40 | 4.21% | 295.10 | 310.20 | 292.00 | 3,703,168.00 |
| Jun 24 2024 | 294.80 | 6.20 | 2.15% | 289.40 | 295.40 | 277.80 | 4,952,734.00 |
| Jun 23 2024 | 288.60 | -13.10 | -4.34% | 300.70 | 308.00 | 288.50 | 3,146,937.00 |
| Jun 22 2024 | 301.70 | 8.70 | 2.97% | 293.10 | 303.00 | 288.00 | 2,695,933.00 |
| Jun 21 2024 | 293.00 | -5.70 | -1.91% | 298.40 | 303.00 | 292.00 | 4,781,297.00 |
| Jun 20 2024 | 298.70 | 3.70 | 1.25% | 295.70 | 310.00 | 294.50 | 4,637,329.00 |
| Jun 19 2024 | 295.00 | 3.00 | 1.03% | 291.20 | 303.00 | 287.00 | 4,416,790.00 |
| Jun 18 2024 | 292.00 | -14.60 | -4.76% | 306.80 | 320.10 | 277.00 | 11,417,412.00 |
| Jun 17 2024 | 306.60 | -38.40 | -11.13% | 345.50 | 347.00 | 293.00 | 8,739,427.00 |
| Jun 16 2024 | 345.00 | -2.00 | -0.58% | 345.50 | 347.80 | 338.50 | 1,871,676.00 |
| Jun 15 2024 | 347.00 | 2.30 | 0.67% | 345.00 | 349.00 | 341.00 | 1,006,928.00 |
| Jun 14 2024 | 344.70 | -7.00 | -1.99% | 352.90 | 358.00 | 337.00 | 2,633,485.00 |
| Jun 13 2024 | 351.70 | -14.70 | -4.01% | 366.40 | 371.00 | 348.80 | 2,122,277.00 |
| Jun 12 2024 | 366.40 | 6.80 | 1.89% | 360.00 | 375.30 | 346.10 | 3,681,857.00 |
| Jun 11 2024 | 359.60 | -14.50 | -3.88% | 374.10 | 375.40 | 353.00 | 3,656,756.00 |
| Jun 10 2024 | 374.10 | -12.70 | -3.28% | 386.70 | 388.00 | 372.40 | 5,760,358.00 |
| Jun 09 2024 | 386.80 | 6.90 | 1.82% | 380.40 | 387.80 | 375.00 | 1,653,353.00 |
| Jun 08 2024 | 379.90 | -15.00 | -3.80% | 391.80 | 395.80 | 374.30 | 3,551,294.00 |
| Jun 07 2024 | 394.90 | -25.10 | -5.98% | 419.90 | 420.40 | 362.60 | 5,941,877.00 |
| Jun 06 2024 | 420.00 | 1.00 | 0.24% | 419.40 | 423.80 | 411.00 | 4,409,681.00 |
| Jun 05 2024 | 419.00 | 9.60 | 2.34% | 410.00 | 419.00 | 408.00 | 5,147,922.00 |
| Jun 04 2024 | 409.40 | -0.800 | -0.20% | 410.00 | 410.80 | 399.60 | 3,296,608.00 |
| Jun 03 2024 | 410.20 | -6.60 | -1.58% | 417.60 | 419.40 | 409.00 | 4,655,117.00 |
| Jun 02 2024 | 416.80 | -4.20 | -1.00% | 422.00 | 425.00 | 413.00 | 1,915,165.00 |
| Jun 01 2024 | 421.00 | 0.400 | 0.10% | 419.50 | 424.00 | 417.00 | 1,738,895.00 |
| May 31 2024 | 420.60 | -8.40 | -1.96% | 426.50 | 428.00 | 416.00 | 6,603,938.00 |
| May 30 2024 | 429.00 | 0.200 | 0.05% | 428.70 | 451.00 | 427.00 | 13,003,105.00 |
| May 29 2024 | 428.80 | -5.50 | -1.27% | 434.70 | 440.00 | 427.00 | 5,211,758.00 |
| May 28 2024 | 434.30 | 1.20 | 0.28% | 434.50 | 440.00 | 420.30 | 6,042,834.00 |
| May 27 2024 | 433.10 | 4.30 | 1.00% | 429.00 | 438.00 | 423.80 | 9,492,171.00 |
| May 26 2024 | 428.80 | -6.90 | -1.58% | 435.90 | 438.00 | 427.00 | 3,341,163.00 |
| May 25 2024 | 435.70 | 5.20 | 1.21% | 431.00 | 437.00 | 429.00 | 2,747,935.00 |
| May 24 2024 | 430.50 | 3.30 | 0.77% | 426.80 | 433.00 | 419.00 | 4,801,754.00 |
| May 23 2024 | 427.20 | -3.10 | -0.72% | 431.30 | 435.00 | 410.40 | 6,224,082.00 |
| May 22 2024 | 430.30 | -10.90 | -2.47% | 440.50 | 443.50 | 425.00 | 7,064,791.00 |
| May 21 2024 | 441.20 | -0.800 | -0.18% | 442.10 | 447.00 | 433.70 | 7,654,453.00 |
| May 20 2024 | 442.00 | 20.60 | 4.89% | 422.00 | 447.60 | 414.50 | 9,551,918.00 |
| May 19 2024 | 421.40 | -18.80 | -4.27% | 439.80 | 441.90 | 421.40 | 4,409,766.00 |
| May 18 2024 | 440.20 | -0.100 | -0.02% | 440.00 | 446.00 | 437.00 | 5,358,439.00 |
| May 17 2024 | 440.30 | 6.60 | 1.52% | 432.80 | 445.50 | 428.50 | 6,872,860.00 |
| May 16 2024 | 433.70 | -0.200 | -0.05% | 434.50 | 438.50 | 425.50 | 8,130,454.00 |
| May 15 2024 | 433.90 | 15.50 | 3.70% | 424.20 | 436.90 | 412.00 | 11,376,917.00 |
| May 14 2024 | 418.40 | -20.70 | -4.71% | 434.90 | 444.60 | 417.20 | 15,987,897.00 |
| May 13 2024 | 439.10 | -4.30 | -0.97% | 457.20 | 484.00 | 434.30 | 18,385,466.00 |
| May 12 2024 | 443.40 | 21.40 | 5.07% | 421.90 | 444.00 | 418.60 | 6,166,187.00 |
| May 11 2024 | 422.00 | 0.200 | 0.05% | 422.80 | 427.00 | 416.00 | 5,442,420.00 |
| May 10 2024 | 421.80 | -18.80 | -4.27% | 438.50 | 442.00 | 419.50 | 11,046,649.00 |
| May 09 2024 | 440.60 | 3.80 | 0.87% | 436.60 | 442.40 | 423.70 | 15,715,437.00 |
| May 08 2024 | 436.80 | -36.70 | -7.75% | 469.30 | 472.60 | 432.50 | 23,299,609.00 |
| May 07 2024 | 473.50 | 25.80 | 5.76% | 446.30 | 509.00 | 444.90 | 20,263,576.00 |
| May 06 2024 | 447.70 | 18.40 | 4.29% | 430.00 | 453.00 | 420.00 | 12,329,052.00 |
| May 05 2024 | 429.30 | 6.80 | 1.61% | 423.00 | 431.60 | 410.00 | 5,921,185.00 |
| May 04 2024 | 422.50 | 2.30 | 0.55% | 419.80 | 430.80 | 410.80 | 8,014,841.00 |
| May 03 2024 | 420.20 | 15.50 | 3.83% | 404.40 | 422.50 | 399.40 | 8,331,078.00 |
| May 02 2024 | 404.70 | -1.80 | -0.44% | 405.00 | 409.40 | 386.00 | 6,956,096.00 |
| May 01 2024 | 406.50 | -4.30 | -1.05% | 408.80 | 412.60 | 374.20 | 10,178,319.00 |
| Apr 30 2024 | 410.80 | -21.80 | -5.04% | 431.70 | 444.30 | 398.60 | 16,444,789.00 |
| Apr 29 2024 | 432.60 | -12.40 | -2.79% | 452.10 | 464.30 | 419.50 | 21,919,783.00 |
| Apr 28 2024 | 445.00 | -5.40 | -1.20% | 441.00 | 489.50 | 440.80 | 19,210,633.00 |
| Apr 27 2024 | 450.40 | 27.10 | 6.40% | 424.40 | 500.50 | 422.60 | 25,472,107.00 |
| Apr 26 2024 | 423.30 | -9.80 | -2.26% | 434.80 | 434.80 | 420.00 | 3,257,693.00 |
| Apr 25 2024 | 433.10 | -4.40 | -1.01% | 436.10 | 442.20 | 418.00 | 5,166,167.00 |
| Apr 24 2024 | 437.50 | -22.60 | -4.91% | 460.00 | 468.40 | 435.40 | 7,832,576.00 |
| Apr 23 2024 | 460.10 | -0.700 | -0.15% | 461.50 | 464.70 | 448.00 | 5,671,446.00 |
| Apr 22 2024 | 460.80 | 8.30 | 1.83% | 452.10 | 464.30 | 449.00 | 7,437,341.00 |
| Apr 21 2024 | 452.50 | -5.50 | -1.20% | 458.00 | 465.30 | 444.00 | 5,781,608.00 |
| Apr 20 2024 | 458.00 | 25.70 | 5.94% | 428.80 | 463.30 | 423.00 | 7,551,564.00 |
| Apr 19 2024 | 432.30 | 1.30 | 0.30% | 429.40 | 444.10 | 397.90 | 9,857,785.00 |
| Apr 18 2024 | 431.00 | 14.20 | 3.41% | 417.70 | 434.00 | 402.20 | 7,234,742.00 |
| Apr 17 2024 | 416.80 | -23.10 | -5.25% | 437.10 | 443.00 | 410.40 | 8,734,422.00 |
| Apr 16 2024 | 439.90 | -5.00 | -1.12% | 443.80 | 448.30 | 421.00 | 9,131,710.00 |
| Apr 15 2024 | 444.90 | -18.90 | -4.08% | 460.70 | 486.10 | 424.50 | 12,252,307.00 |
| Apr 14 2024 | 463.80 | 26.20 | 5.99% | 434.30 | 465.40 | 417.00 | 12,621,669.00 |
| Apr 13 2024 | 437.60 | -67.50 | -13.36% | 507.20 | 511.50 | 395.30 | 13,939,786.00 |
| Apr 12 2024 | 505.10 | -80.70 | -13.78% | 577.00 | 579.00 | 491.00 | 18,076,424.00 |
| Apr 11 2024 | 585.80 | 29.10 | 5.23% | 552.30 | 607.70 | 546.10 | 12,491,425.00 |
| Apr 10 2024 | 556.70 | -13.90 | -2.44% | 560.00 | 569.00 | 533.70 | 9,598,967.00 |
| Apr 09 2024 | 570.60 | 16.30 | 2.94% | 560.40 | 581.20 | 546.70 | 17,570,024.00 |
| Apr 08 2024 | 554.30 | 14.20 | 2.63% | 539.80 | 556.80 | 527.40 | 11,087,770.00 |
| Apr 07 2024 | 540.10 | 4.20 | 0.78% | 535.00 | 543.00 | 532.30 | 4,019,344.00 |
| Apr 06 2024 | 535.90 | 9.90 | 1.88% | 521.90 | 539.60 | 520.50 | 4,016,259.00 |
| Apr 05 2024 | 526.00 | -8.50 | -1.59% | 532.00 | 537.70 | 509.00 | 6,368,589.00 |
| Apr 04 2024 | 534.50 | 12.80 | 2.45% | 519.20 | 542.80 | 506.60 | 7,494,235.00 |
| Apr 03 2024 | 521.70 | -0.300 | -0.06% | 521.80 | 535.60 | 501.70 | 7,988,890.00 |
| Apr 02 2024 | 522.00 | -33.80 | -6.08% | 553.10 | 555.40 | 510.00 | 10,288,087.00 |
| Apr 01 2024 | 555.80 | -28.10 | -4.81% | 581.50 | 582.60 | 541.10 | 9,981,682.00 |
| Mar 31 2024 | 583.90 | -2.10 | -0.36% | 583.40 | 594.00 | 574.00 | 7,737,851.00 |
| Mar 30 2024 | 586.00 | 0.700 | 0.12% | 583.40 | 607.50 | 583.00 | 13,796,559.00 |
| Mar 29 2024 | 585.30 | -4.10 | -0.70% | 586.80 | 591.00 | 570.00 | 10,957,100.00 |
