Stock listing
KRX:037030 Powernet Technologies Corp. (파워넷) 주가
Follow Powernet Technologies Corp. into a list and get an email when it puts out news.
Share price · KRX:037030
₩3,295.00 KRW +120.00 (+3.8%)
Close on Oct 19, 2026
- Day range
- ₩3,060.00 – ₩3,295.00 KRWOct 19, 2026
- Volume
- 148,330 sharesOct 19, 2026
- Market value
- ₩84.05B KRWAt the close on Oct 19, 2026 · price × 25.51M shares outstanding
- 52-week range
- ₩2,420.00 – ₩10,400.00 KRWLowest and highest trades, Oct 20, 2025 – Oct 19, 2026
Daily closes
Last 3 months, Jul 20, 2026 – Oct 19, 2026 · KRX:037030 · KRW, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| ₩3,295.00 | +120.00 | +3.8% | ₩3,060.00 | ₩3,295.00 | ₩3,060.00 | 148,330 | |
| ₩3,175.00 | +125.00 | +4.1% | ₩3,075.00 | ₩3,230.00 | ₩3,040.00 | 274,474 | |
| ₩3,050.00 | -325.00 | -9.6% | ₩3,140.00 | ₩3,265.00 | ₩2,955.00 | 571,426 | |
| ₩3,375.00 | -55.00 | -1.6% | ₩3,460.00 | ₩3,540.00 | ₩3,330.00 | 208,650 | |
| ₩3,430.00 | -150.00 | -4.2% | ₩3,460.00 | ₩3,565.00 | ₩3,355.00 | 242,874 | |
| ₩3,580.00 | -250.00 | -6.5% | ₩3,845.00 | ₩3,845.00 | ₩3,550.00 | 344,481 | |
| ₩3,830.00 | -120.00 | -3.0% | ₩3,980.00 | ₩3,980.00 | ₩3,800.00 | 250,631 | |
| ₩3,950.00 | -170.00 | -4.1% | ₩4,165.00 | ₩4,215.00 | ₩3,925.00 | 686,058 | |
| ₩4,120.00 | +35.00 | +0.9% | ₩4,180.00 | ₩4,190.00 | ₩4,055.00 | 734,791 | |
| ₩4,085.00 | +325.00 | +8.6% | ₩3,760.00 | ₩4,230.00 | ₩3,745.00 | 1,139,532 | |
| ₩3,760.00 | +105.00 | +2.9% | ₩3,650.00 | ₩3,760.00 | ₩3,600.00 | 223,198 | |
| ₩3,655.00 | -40.00 | -1.1% | ₩3,700.00 | ₩3,770.00 | ₩3,635.00 | 271,713 | |
| ₩3,695.00 | 0.00 | 0.0% | ₩3,735.00 | ₩3,735.00 | ₩3,540.00 | 226,624 | |
| ₩3,695.00 | +50.00 | +1.4% | ₩3,660.00 | ₩3,815.00 | ₩3,580.00 | 367,253 | |
| ₩3,645.00 | -55.00 | -1.5% | ₩3,735.00 | ₩3,750.00 | ₩3,585.00 | 236,746 | |
| ₩3,700.00 | +95.00 | +2.6% | ₩3,635.00 | ₩3,770.00 | ₩3,620.00 | 288,462 | |
| ₩3,605.00 | -205.00 | -5.4% | ₩3,950.00 | ₩3,950.00 | ₩3,570.00 | 560,282 | |
| ₩3,810.00 | +215.00 | +6.0% | ₩3,610.00 | ₩3,920.00 | ₩3,570.00 | 730,164 | |
| ₩3,595.00 | +60.00 | +1.7% | ₩3,560.00 | ₩3,660.00 | ₩3,505.00 | 328,369 | |
| ₩3,535.00 | +175.00 | +5.2% | ₩3,355.00 | ₩3,700.00 | ₩3,315.00 | 1,000,131 | |
| ₩3,360.00 | +25.00 | +0.7% | ₩3,360.00 | ₩3,390.00 | ₩3,250.00 | 263,462 | |
| ₩3,335.00 | +85.00 | +2.6% | ₩3,200.00 | ₩3,470.00 | ₩3,150.00 | 426,412 | |
| ₩3,250.00 | 0.00 | 0.0% | ₩3,180.00 | ₩3,340.00 | ₩3,150.00 | 203,271 | |
| ₩3,250.00 | 0.00 | 0.0% | ₩3,240.00 | ₩3,265.00 | ₩3,125.00 | 239,543 | |
| ₩3,250.00 | +170.00 | +5.5% | ₩3,100.00 | ₩3,375.00 | ₩3,100.00 | 462,250 | |
| ₩3,080.00 | -55.00 | -1.8% | ₩3,125.00 | ₩3,230.00 | ₩3,080.00 | 200,170 | |
| ₩3,135.00 | -40.00 | -1.3% | ₩3,185.00 | ₩3,220.00 | ₩3,120.00 | 156,890 | |
| ₩3,175.00 | +120.00 | +3.9% | ₩3,060.00 | ₩3,205.00 | ₩3,060.00 | 175,961 | |
| ₩3,055.00 | -70.00 | -2.2% | ₩3,160.00 | ₩3,185.00 | ₩3,045.00 | 140,861 | |
| ₩3,125.00 | -115.00 | -3.5% | ₩3,195.00 | ₩3,225.00 | ₩3,110.00 | 133,848 | |
| ₩3,240.00 | -50.00 | -1.5% | ₩3,270.00 | ₩3,290.00 | ₩3,160.00 | 219,730 | |
| ₩3,290.00 | -55.00 | -1.6% | ₩3,305.00 | ₩3,325.00 | ₩3,165.00 | 140,076 | |
| ₩3,345.00 | +15.00 | +0.5% | ₩3,300.00 | ₩3,390.00 | ₩3,260.00 | 137,897 | |
| ₩3,330.00 | 0.00 | 0.0% | ₩3,355.00 | ₩3,420.00 | ₩3,290.00 | 138,436 | |
| ₩3,330.00 | -15.00 | -0.4% | ₩3,350.00 | ₩3,390.00 | ₩3,240.00 | 110,282 | |
| ₩3,345.00 | +145.00 | +4.5% | ₩3,235.00 | ₩3,345.00 | ₩3,070.00 | 126,205 | |
| ₩3,200.00 | +15.00 | +0.5% | ₩3,200.00 | ₩3,295.00 | ₩3,160.00 | 193,313 | |
| ₩3,185.00 | -245.00 | -7.1% | ₩3,350.00 | ₩3,420.00 | ₩3,170.00 | 294,443 | |
| ₩3,430.00 | +45.00 | +1.3% | ₩3,420.00 | ₩3,510.00 | ₩3,400.00 | 241,543 | |
| ₩3,385.00 | -195.00 | -5.4% | ₩3,490.00 | ₩3,555.00 | ₩3,360.00 | 408,433 | |
| ₩3,580.00 | -340.00 | -8.7% | ₩3,885.00 | ₩3,885.00 | ₩3,540.00 | 569,047 | |
| ₩3,920.00 | 0.00 | 0.0% | ₩3,980.00 | ₩4,050.00 | ₩3,817.00 | 181,190 | |
| ₩3,920.00 | -50.00 | -1.3% | ₩4,050.00 | ₩4,135.00 | ₩3,900.00 | 381,743 | |
| ₩3,970.00 | +60.00 | +1.5% | ₩3,940.00 | ₩4,035.00 | ₩3,815.00 | 237,116 | |
| ₩3,910.00 | +155.00 | +4.1% | ₩3,710.00 | ₩3,920.00 | ₩3,645.00 | 318,472 | |
| ₩3,755.00 | +165.00 | +4.6% | ₩3,680.00 | ₩3,785.00 | ₩3,615.00 | 227,232 | |
| ₩3,590.00 | -45.00 | -1.2% | ₩3,670.00 | ₩3,850.00 | ₩3,490.00 | 169,646 | |
| ₩3,635.00 | -145.00 | -3.8% | ₩3,790.00 | ₩3,805.00 | ₩3,565.00 | 185,309 | |
| ₩3,780.00 | +250.00 | +7.1% | ₩3,745.00 | ₩3,870.00 | ₩3,625.00 | 400,791 | |
| ₩3,530.00 | +250.00 | +7.6% | ₩3,350.00 | ₩3,560.00 | ₩3,350.00 | 268,745 | |
| ₩3,280.00 | +65.00 | +2.0% | ₩3,155.00 | ₩3,410.00 | ₩3,060.00 | 457,226 | |
| ₩3,215.00 | +335.00 | +11.6% | ₩3,060.00 | ₩3,260.00 | ₩3,030.00 | 608,668 | |
| ₩2,880.00 | -40.00 | -1.4% | ₩2,810.00 | ₩3,080.00 | ₩2,800.00 | 632,560 | |
| ₩2,920.00 | -255.00 | -8.0% | ₩3,235.00 | ₩3,310.00 | ₩2,715.00 | 1,387,000 | |
| ₩3,175.00 | -470.00 | -12.9% | ₩3,510.00 | ₩3,510.00 | ₩3,120.00 | 466,472 | |
| ₩3,645.00 | -40.00 | -1.1% | ₩3,745.00 | ₩3,845.00 | ₩3,585.00 | 225,958 | |
| ₩3,685.00 | -215.00 | -5.5% | ₩3,880.00 | ₩3,890.00 | ₩3,680.00 | 241,973 | |
| ₩3,900.00 | +320.00 | +8.9% | ₩3,600.00 | ₩3,935.00 | ₩3,555.00 | 736,554 | |
| ₩3,580.00 | -30.00 | -0.8% | ₩3,735.00 | ₩3,830.00 | ₩3,540.00 | 243,390 | |
| ₩3,610.00 | +100.00 | +2.8% | ₩3,485.00 | ₩3,630.00 | ₩3,350.00 | 277,555 | |
| ₩3,510.00 | -140.00 | -3.8% | ₩3,510.00 | ₩3,680.00 | ₩3,370.00 | 319,480 |
- Ticker
- KRX:037030
- Asset type
- Stock
- Exchange
- KRX
- Currency
- KRW
Log in to ask 6ix AI your own questions about Powernet Technologies Corp.