PNC Technologies co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-29 | 5,590.00 | 5,640.00 | 5,500.00 | 5,600.00 | 5,317.98 | 64,544 |
| 2024-07-26 | 5,510.00 | 5,660.00 | 5,510.00 | 5,560.00 | 5,280.00 | 73,592 |
| 2024-07-25 | 5,750.00 | 5,890.00 | 5,460.00 | 5,530.00 | 5,251.51 | 199,325 |
| 2024-07-24 | 5,830.00 | 6,040.00 | 5,820.00 | 5,820.00 | 5,526.90 | 108,270 |
| 2024-07-23 | 5,760.00 | 6,040.00 | 5,740.00 | 5,910.00 | 5,612.37 | 161,857 |
| 2024-07-22 | 5,940.00 | 6,020.00 | 5,730.00 | 5,760.00 | 5,469.93 | 166,543 |
| 2024-07-19 | 6,030.00 | 6,120.00 | 5,850.00 | 5,960.00 | 5,659.85 | 197,358 |
| 2024-07-18 | 6,700.00 | 6,960.00 | 6,040.00 | 6,150.00 | 5,840.28 | 1,469,854 |
| 2024-07-17 | 5,810.00 | 7,060.00 | 5,780.00 | 6,180.00 | 5,868.77 | 3,781,801 |
| 2024-07-16 | 5,910.00 | 5,950.00 | 5,760.00 | 5,760.00 | 5,469.93 | 68,873 |
| 2024-07-15 | 6,030.00 | 6,090.00 | 5,940.00 | 5,960.00 | 5,659.85 | 39,837 |
| 2024-07-12 | 5,910.00 | 6,070.00 | 5,820.00 | 6,030.00 | 5,726.33 | 51,657 |
| 2024-07-11 | 5,950.00 | 6,050.00 | 5,860.00 | 5,880.00 | 5,583.88 | 46,808 |
| 2024-07-10 | 5,950.00 | 6,070.00 | 5,870.00 | 5,950.00 | 5,650.36 | 111,262 |
| 2024-07-09 | 5,750.00 | 6,050.00 | 5,620.00 | 5,950.00 | 5,650.36 | 131,015 |
| 2024-07-08 | 5,600.00 | 5,770.00 | 5,570.00 | 5,710.00 | 5,422.44 | 27,552 |
| 2024-07-05 | 5,630.00 | 5,840.00 | 5,580.00 | 5,610.00 | 5,327.48 | 40,824 |
| 2024-07-04 | 5,730.00 | 5,780.00 | 5,620.00 | 5,650.00 | 5,365.46 | 45,357 |
| 2024-07-03 | 5,790.00 | 5,940.00 | 5,610.00 | 5,710.00 | 5,422.44 | 107,509 |
| 2024-07-02 | 5,980.00 | 5,980.00 | 5,730.00 | 5,770.00 | 5,479.42 | 100,401 |
| 2024-07-01 | 6,150.00 | 6,150.00 | 5,940.00 | 5,940.00 | 5,640.86 | 90,803 |
| 2024-06-28 | 6,220.00 | 6,270.00 | 6,100.00 | 6,130.00 | 5,821.29 | 145,245 |
| 2024-06-27 | 6,160.00 | 6,640.00 | 6,060.00 | 6,300.00 | 5,982.73 | 693,128 |
| 2024-06-26 | 6,070.00 | 6,170.00 | 6,040.00 | 6,100.00 | 5,792.80 | 48,161 |
| 2024-06-25 | 5,900.00 | 6,130.00 | 5,860.00 | 6,070.00 | 5,764.31 | 56,892 |
| 2024-06-24 | 6,110.00 | 6,150.00 | 5,950.00 | 5,950.00 | 5,650.36 | 67,614 |
| 2024-06-21 | 6,000.00 | 6,160.00 | 5,980.00 | 6,070.00 | 5,764.31 | 84,319 |
| 2024-06-20 | 5,910.00 | 6,090.00 | 5,900.00 | 6,060.00 | 5,754.82 | 47,581 |
| 2024-06-19 | 5,980.00 | 6,110.00 | 5,860.00 | 5,940.00 | 5,640.86 | 73,102 |
| 2024-06-18 | 5,900.00 | 5,990.00 | 5,890.00 | 5,930.00 | 5,631.36 | 39,460 |
| 2024-06-17 | 6,060.00 | 6,160.00 | 5,910.00 | 5,960.00 | 5,659.85 | 84,530 |
| 2024-06-14 | 6,070.00 | 6,090.00 | 5,890.00 | 6,010.00 | 5,707.34 | 94,836 |
| 2024-06-13 | 6,020.00 | 6,180.00 | 5,940.00 | 6,070.00 | 5,764.31 | 152,746 |
| 2024-06-12 | 5,850.00 | 6,620.00 | 5,850.00 | 5,980.00 | 5,678.85 | 1,799,665 |
| 2024-06-11 | 5,950.00 | 6,120.00 | 5,860.00 | 5,860.00 | 5,564.89 | 73,629 |
| 2024-06-10 | 5,710.00 | 6,050.00 | 5,700.00 | 5,950.00 | 5,650.36 | 92,899 |
| 2024-06-07 | 5,850.00 | 5,850.00 | 5,720.00 | 5,720.00 | 5,431.94 | 61,180 |
| 2024-06-05 | 5,930.00 | 5,980.00 | 5,710.00 | 5,790.00 | 5,498.41 | 91,835 |
| 2024-06-04 | 6,200.00 | 6,200.00 | 5,920.00 | 5,920.00 | 5,621.87 | 88,988 |
| 2024-06-03 | 6,160.00 | 6,240.00 | 6,040.00 | 6,160.00 | 5,849.78 | 76,710 |
| 2024-05-31 | 5,990.00 | 6,240.00 | 5,990.00 | 6,100.00 | 5,792.80 | 92,281 |
| 2024-05-30 | 6,150.00 | 6,290.00 | 6,000.00 | 6,030.00 | 5,726.33 | 112,370 |
| 2024-05-29 | 6,490.00 | 6,490.00 | 6,140.00 | 6,190.00 | 5,878.27 | 206,049 |
| 2024-05-28 | 6,380.00 | 6,550.00 | 6,280.00 | 6,510.00 | 6,182.15 | 294,715 |
| 2024-05-27 | 6,120.00 | 7,160.00 | 6,040.00 | 6,410.00 | 6,087.19 | 3,204,875 |
| 2024-05-24 | 5,950.00 | 6,190.00 | 5,940.00 | 6,060.00 | 5,754.82 | 79,767 |
| 2024-05-23 | 6,100.00 | 6,100.00 | 5,910.00 | 6,010.00 | 5,707.34 | 87,518 |
| 2024-05-22 | 6,220.00 | 6,290.00 | 6,070.00 | 6,090.00 | 5,783.31 | 101,590 |
| 2024-05-21 | 6,380.00 | 6,690.00 | 6,140.00 | 6,170.00 | 5,859.28 | 237,462 |
| 2024-05-20 | 6,360.00 | 6,900.00 | 6,290.00 | 6,320.00 | 6,001.72 | 604,211 |
| 2024-05-17 | 6,520.00 | 6,520.00 | 6,190.00 | 6,280.00 | 5,963.74 | 190,730 |
| 2024-05-16 | 6,200.00 | 7,200.00 | 6,200.00 | 6,530.00 | 6,201.15 | 1,243,394 |
| 2024-05-14 | 6,190.00 | 6,280.00 | 6,120.00 | 6,150.00 | 5,840.28 | 134,824 |
| 2024-05-13 | 6,200.00 | 6,410.00 | 5,860.00 | 6,210.00 | 5,897.26 | 616,079 |
| 2024-05-10 | 6,770.00 | 6,810.00 | 6,500.00 | 6,500.00 | 6,172.66 | 270,601 |
| 2024-05-09 | 6,990.00 | 7,090.00 | 6,730.00 | 6,770.00 | 6,429.06 | 293,088 |
| 2024-05-08 | 7,100.00 | 7,640.00 | 6,910.00 | 6,990.00 | 6,637.98 | 595,384 |
| 2024-05-07 | 6,900.00 | 7,410.00 | 6,720.00 | 7,210.00 | 6,846.90 | 565,679 |
| 2024-05-03 | 7,160.00 | 7,200.00 | 6,710.00 | 6,850.00 | 6,505.03 | 452,569 |
| 2024-05-02 | 6,640.00 | 7,470.00 | 6,640.00 | 7,310.00 | 6,941.87 | 1,279,803 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2025-12-29 | 100.0000 KRW |
| 2024-12-27 | 100.0000 KRW |
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.