Hot Features
Premium
Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.
POWRKRW Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 18 2024 | 440.00 | -0.700 | -0.16% | 440.50 | 444.50 | 437.00 | 5,211,497.00 |
| May 17 2024 | 440.70 | 8.70 | 2.01% | 432.30 | 445.50 | 428.50 | 6,662,229.00 |
| May 16 2024 | 432.00 | -1.80 | -0.41% | 433.90 | 438.50 | 425.50 | 7,863,735.00 |
| May 15 2024 | 433.80 | 14.80 | 3.53% | 425.30 | 436.90 | 412.30 | 11,393,960.00 |
| May 14 2024 | 419.00 | -19.30 | -4.40% | 434.20 | 444.60 | 417.20 | 15,794,886.00 |
| May 13 2024 | 438.30 | -9.10 | -2.03% | 457.20 | 484.00 | 434.30 | 19,500,928.00 |
| May 12 2024 | 447.40 | 26.10 | 6.20% | 422.00 | 450.00 | 418.60 | 6,371,685.00 |
| May 11 2024 | 421.30 | -0.300 | -0.07% | 421.70 | 426.90 | 416.00 | 5,210,946.00 |
| May 10 2024 | 421.60 | -19.00 | -4.31% | 439.20 | 441.10 | 419.50 | 10,804,645.00 |
| May 09 2024 | 440.60 | 0.800 | 0.18% | 436.60 | 442.40 | 423.70 | 15,582,472.00 |
| May 08 2024 | 439.80 | -32.30 | -6.84% | 468.40 | 472.60 | 432.50 | 22,937,007.00 |
| May 07 2024 | 472.10 | 23.60 | 5.26% | 446.10 | 509.00 | 444.90 | 19,731,252.00 |
| May 06 2024 | 448.50 | 18.20 | 4.23% | 430.00 | 453.00 | 420.00 | 12,341,578.00 |
| May 05 2024 | 430.30 | 7.60 | 1.80% | 423.00 | 431.60 | 411.10 | 5,744,297.00 |
| May 04 2024 | 422.70 | 3.80 | 0.91% | 419.80 | 430.80 | 410.80 | 7,850,533.00 |
| May 03 2024 | 418.90 | 15.50 | 3.84% | 403.90 | 422.50 | 399.40 | 8,430,037.00 |
| May 02 2024 | 403.40 | -3.30 | -0.81% | 406.00 | 409.40 | 386.40 | 6,848,811.00 |
| May 01 2024 | 406.70 | -2.80 | -0.68% | 410.50 | 412.60 | 374.20 | 10,060,560.00 |
| Apr 30 2024 | 409.50 | -21.90 | -5.08% | 432.90 | 444.30 | 398.60 | 16,124,717.00 |
| Apr 29 2024 | 431.40 | -13.90 | -3.12% | 444.40 | 461.90 | 419.50 | 15,626,499.00 |
| Apr 28 2024 | 445.30 | -4.60 | -1.02% | 441.10 | 489.50 | 440.80 | 18,654,139.00 |
| Apr 27 2024 | 449.90 | 26.00 | 6.13% | 423.50 | 500.50 | 422.60 | 25,095,883.00 |
| Apr 26 2024 | 423.90 | -9.20 | -2.12% | 432.60 | 434.80 | 420.00 | 3,113,292.00 |
| Apr 25 2024 | 433.10 | -4.90 | -1.12% | 438.40 | 442.20 | 418.50 | 5,028,836.00 |
| Apr 24 2024 | 438.00 | -22.40 | -4.87% | 459.70 | 468.40 | 435.40 | 7,586,884.00 |
| Apr 23 2024 | 460.40 | -1.10 | -0.24% | 461.60 | 464.70 | 448.20 | 5,482,126.00 |
| Apr 22 2024 | 461.50 | 10.20 | 2.26% | 452.10 | 464.30 | 450.00 | 4,836,651.00 |
| Apr 21 2024 | 451.30 | -6.80 | -1.48% | 457.00 | 465.30 | 444.00 | 5,588,598.00 |
| Apr 20 2024 | 458.10 | 27.40 | 6.36% | 429.50 | 463.30 | 423.00 | 7,476,717.00 |
| Apr 19 2024 | 430.70 | 0.00 | 0.00% | 431.50 | 444.10 | 397.90 | 9,765,262.00 |
| Apr 18 2024 | 430.70 | 14.70 | 3.53% | 417.30 | 434.00 | 402.20 | 7,162,667.00 |
| Apr 17 2024 | 416.00 | -22.20 | -5.07% | 439.10 | 443.00 | 410.40 | 8,639,108.00 |
| Apr 16 2024 | 438.20 | -7.00 | -1.57% | 445.20 | 448.30 | 422.10 | 8,937,455.00 |
| Apr 15 2024 | 445.20 | -15.40 | -3.34% | 460.70 | 486.10 | 424.50 | 14,783,849.00 |
| Apr 14 2024 | 460.60 | 23.50 | 5.38% | 430.00 | 465.40 | 417.10 | 12,436,492.00 |
| Apr 13 2024 | 437.10 | -69.00 | -13.63% | 505.90 | 511.50 | 395.30 | 13,627,381.00 |
| Apr 12 2024 | 506.10 | -81.10 | -13.81% | 574.70 | 579.00 | 491.00 | 17,709,259.00 |
| Apr 11 2024 | 587.20 | 31.90 | 5.74% | 553.30 | 607.70 | 546.10 | 12,229,020.00 |
| Apr 10 2024 | 555.30 | -16.60 | -2.90% | 568.00 | 568.00 | 533.70 | 9,388,975.00 |
| Apr 09 2024 | 571.90 | 16.90 | 3.05% | 560.90 | 581.20 | 546.70 | 17,507,644.00 |
| Apr 08 2024 | 555.00 | 15.70 | 2.91% | 539.80 | 556.80 | 527.40 | 9,297,682.00 |
| Apr 07 2024 | 539.30 | 2.70 | 0.50% | 536.00 | 542.20 | 532.30 | 3,924,392.00 |
| Apr 06 2024 | 536.60 | 12.60 | 2.40% | 523.90 | 539.60 | 520.50 | 3,861,829.00 |
| Apr 05 2024 | 524.00 | -10.00 | -1.87% | 534.00 | 537.70 | 509.00 | 6,234,447.00 |
| Apr 04 2024 | 534.00 | 13.80 | 2.65% | 519.50 | 542.80 | 506.60 | 7,396,983.00 |
| Apr 03 2024 | 520.20 | -1.80 | -0.34% | 522.90 | 535.60 | 501.70 | 7,953,564.00 |
| Apr 02 2024 | 522.00 | -33.00 | -5.95% | 555.00 | 555.40 | 510.20 | 10,103,167.00 |
| Apr 01 2024 | 555.00 | -29.50 | -5.05% | 581.50 | 582.60 | 541.10 | 10,373,506.00 |
| Mar 31 2024 | 584.50 | -2.60 | -0.44% | 585.00 | 587.80 | 575.10 | 7,728,145.00 |
| Mar 30 2024 | 587.10 | 1.70 | 0.29% | 585.90 | 607.50 | 583.00 | 13,583,915.00 |
| Mar 29 2024 | 585.40 | -2.70 | -0.46% | 588.40 | 590.00 | 572.00 | 10,807,907.00 |
| Mar 28 2024 | 588.10 | -0.800 | -0.14% | 587.10 | 591.30 | 566.70 | 10,108,321.00 |
| Mar 27 2024 | 588.90 | -21.00 | -3.44% | 604.00 | 639.50 | 573.20 | 15,660,085.00 |
| Mar 26 2024 | 609.90 | 22.10 | 3.76% | 585.40 | 611.60 | 580.80 | 17,362,227.00 |
| Mar 25 2024 | 587.80 | 38.20 | 6.95% | 549.80 | 587.80 | 544.70 | 13,437,530.00 |
| Mar 24 2024 | 549.60 | 10.50 | 1.95% | 539.50 | 552.90 | 533.90 | 8,685,017.00 |
| Mar 23 2024 | 539.10 | -3.70 | -0.68% | 543.80 | 547.80 | 531.40 | 11,090,756.00 |
| Mar 22 2024 | 542.80 | -24.00 | -4.23% | 565.80 | 569.80 | 524.80 | 14,416,077.00 |
| Mar 21 2024 | 566.80 | 14.50 | 2.63% | 553.10 | 578.10 | 543.20 | 19,792,280.00 |
| Mar 20 2024 | 552.30 | 56.60 | 11.42% | 496.40 | 559.00 | 474.30 | 21,363,065.00 |
| Mar 19 2024 | 495.70 | -51.20 | -9.36% | 544.30 | 549.10 | 485.30 | 16,396,865.00 |
| Mar 18 2024 | 546.90 | -44.80 | -7.57% | 588.60 | 590.30 | 541.10 | 12,671,361.00 |
| Mar 17 2024 | 591.70 | 11.30 | 1.95% | 586.80 | 594.60 | 527.20 | 19,322,859.00 |
| Mar 16 2024 | 580.40 | -25.60 | -4.22% | 644.20 | 647.40 | 564.40 | 21,077,488.00 |
| Mar 15 2024 | 606.00 | -43.60 | -6.71% | 652.50 | 680.40 | 561.70 | 19,560,701.00 |
| Mar 14 2024 | 649.60 | -22.60 | -3.36% | 671.50 | 671.50 | 604.90 | 17,796,603.00 |
| Mar 13 2024 | 672.20 | -4.30 | -0.64% | 660.90 | 682.20 | 652.40 | 18,825,659.00 |
| Mar 12 2024 | 676.50 | 39.10 | 6.13% | 628.50 | 720.00 | 626.40 | 21,964,259.00 |
| Mar 11 2024 | 637.40 | 65.80 | 11.51% | 567.00 | 724.60 | 541.50 | 24,289,389.00 |
| Mar 10 2024 | 571.60 | 31.10 | 5.75% | 547.40 | 581.80 | 539.50 | 23,015,826.00 |
| Mar 09 2024 | 540.50 | 0.00 | 0.00% | 540.50 | 540.50 | 540.50 | 0.00 |
| Mar 08 2024 | 540.50 | -8.50 | -1.55% | 546.70 | 550.20 | 520.00 | 16,624,929.00 |
| Mar 07 2024 | 549.00 | 33.50 | 6.50% | 518.30 | 561.10 | 512.70 | 21,821,882.00 |
| Mar 06 2024 | 515.50 | 16.20 | 3.24% | 500.00 | 518.20 | 472.70 | 18,570,092.00 |
| Mar 05 2024 | 499.30 | -41.80 | -7.73% | 536.10 | 556.00 | 477.50 | 26,155,816.00 |
| Mar 04 2024 | 541.10 | 5.60 | 1.05% | 535.20 | 545.70 | 519.80 | 23,711,602.00 |
| Mar 03 2024 | 535.50 | -17.00 | -3.08% | 542.90 | 549.60 | 490.60 | 18,530,275.00 |
| Mar 02 2024 | 552.50 | 24.40 | 4.62% | 522.70 | 553.50 | 518.40 | 20,320,293.00 |
| Mar 01 2024 | 528.10 | 28.20 | 5.64% | 499.30 | 528.10 | 497.50 | 18,723,171.00 |
| Feb 29 2024 | 499.90 | 10.60 | 2.17% | 486.30 | 507.20 | 479.60 | 21,272,339.00 |
| Feb 28 2024 | 489.30 | 0.500 | 0.10% | 488.80 | 500.10 | 470.00 | 18,693,941.00 |
| Feb 27 2024 | 488.80 | -5.10 | -1.03% | 494.00 | 495.70 | 481.10 | 12,600,670.00 |
| Feb 26 2024 | 493.90 | -0.700 | -0.14% | 493.00 | 496.60 | 474.00 | 13,043,203.00 |
| Feb 25 2024 | 494.60 | 11.60 | 2.40% | 483.00 | 509.00 | 481.30 | 15,672,986.00 |
| Feb 24 2024 | 483.00 | 2.10 | 0.44% | 481.00 | 486.50 | 472.50 | 8,394,507.00 |
| Feb 23 2024 | 480.90 | -1.50 | -0.31% | 483.20 | 490.60 | 476.30 | 11,087,316.00 |
| Feb 22 2024 | 482.40 | -8.60 | -1.75% | 489.60 | 490.20 | 475.80 | 9,031,039.00 |
| Feb 21 2024 | 491.00 | -21.10 | -4.12% | 508.80 | 511.50 | 475.00 | 18,054,588.00 |
| Feb 20 2024 | 512.10 | 24.20 | 4.96% | 488.50 | 528.20 | 488.30 | 23,877,891.00 |
| Feb 19 2024 | 487.90 | 8.50 | 1.77% | 479.40 | 488.70 | 477.00 | 12,780,394.00 |
| Feb 18 2024 | 479.40 | 8.10 | 1.72% | 471.40 | 483.30 | 459.00 | 10,840,188.00 |
| Feb 17 2024 | 471.30 | -10.90 | -2.26% | 480.90 | 482.90 | 457.10 | 11,115,058.00 |
