ADVFN Logo
Registration Strip Icon for charts Register for streaming realtime charts, analysis tools, and prices.

POWRKRW PowerLedger

292.30
-14.00 (-4.57%)
19:32:43 - Realtime Data

POWRKRW Historical Prices

Date Close Change Change (%) Open High Low Volume
Jun 17 2024 306.30 -38.80 -11.24% 345.50 346.60 293.00 6,601,970.00
Jun 16 2024 345.10 -1.80 -0.52% 346.00 347.80 338.50 1,786,682.00
Jun 15 2024 346.90 2.00 0.58% 344.90 348.20 341.80 938,406.00
Jun 14 2024 344.90 -6.90 -1.96% 351.80 357.70 337.50 2,545,284.00
Jun 13 2024 351.80 -14.30 -3.91% 366.90 371.00 348.80 1,984,757.00
Jun 12 2024 366.10 7.40 2.06% 359.00 375.30 346.10 3,598,416.00
Jun 11 2024 358.70 -15.50 -4.14% 374.30 375.40 354.10 3,502,978.00
Jun 10 2024 374.20 -13.50 -3.48% 386.70 387.80 372.40 2,870,023.00
Jun 09 2024 387.70 7.90 2.08% 379.50 387.80 375.10 1,580,914.00
Jun 08 2024 379.80 -15.30 -3.87% 394.30 395.80 374.30 3,369,490.00
Jun 07 2024 395.10 -24.60 -5.86% 420.00 420.40 362.60 5,817,754.00
Jun 06 2024 419.70 0.700 0.17% 419.00 423.80 411.00 4,297,016.00
Jun 05 2024 419.00 9.20 2.24% 410.00 419.10 408.60 2,255,278.00
Jun 04 2024 409.80 -0.600 -0.15% 410.70 410.80 399.60 3,220,705.00
Jun 03 2024 410.40 -5.80 -1.39% 416.90 419.40 409.90 4,496,700.00
Jun 02 2024 416.20 -4.80 -1.14% 420.60 424.50 414.40 1,813,563.00
Jun 01 2024 421.00 1.40 0.33% 419.60 423.20 417.30 1,658,090.00
May 31 2024 419.60 -9.40 -2.19% 427.00 428.00 416.00 6,279,657.00
May 30 2024 429.00 0.400 0.09% 428.60 450.10 427.00 12,432,071.00
May 29 2024 428.60 -5.40 -1.24% 433.90 439.30 427.20 5,049,514.00
May 28 2024 434.00 1.00 0.23% 433.00 438.90 420.30 5,779,877.00
May 27 2024 433.00 4.00 0.93% 429.00 437.50 423.80 4,285,084.00
May 26 2024 429.00 -6.40 -1.47% 435.00 437.10 427.00 3,318,065.00
May 25 2024 435.40 4.60 1.07% 430.50 437.00 429.00 2,716,197.00
May 24 2024 430.80 3.00 0.70% 427.20 433.00 419.70 4,721,885.00
May 23 2024 427.80 -3.00 -0.70% 430.10 434.40 410.40 6,085,257.00
May 22 2024 430.80 -10.10 -2.29% 440.50 443.50 425.00 6,954,609.00
May 21 2024 440.90 -1.90 -0.43% 442.40 446.70 433.70 7,489,838.00
May 20 2024 442.80 20.80 4.93% 422.00 447.60 414.50 6,511,507.00
May 19 2024 422.00 -18.00 -4.09% 439.70 441.90 421.40 4,445,058.00
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

Your Recent History

Delayed Upgrade Clock