PNC Technologies co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-30 | 6,580.00 | 6,900.00 | 6,420.00 | 6,640.00 | 6,305.61 | 473,701 |
| 2024-04-29 | 6,380.00 | 7,340.00 | 6,300.00 | 6,550.00 | 6,220.14 | 1,913,565 |
| 2024-04-26 | 6,040.00 | 6,390.00 | 6,020.00 | 6,330.00 | 6,011.22 | 468,704 |
| 2024-04-25 | 5,990.00 | 6,170.00 | 5,930.00 | 6,020.00 | 5,716.83 | 171,127 |
| 2024-04-24 | 5,850.00 | 6,040.00 | 5,770.00 | 6,040.00 | 5,735.82 | 104,077 |
| 2024-04-23 | 5,880.00 | 5,970.00 | 5,720.00 | 5,830.00 | 5,536.40 | 76,894 |
| 2024-04-22 | 5,860.00 | 5,980.00 | 5,810.00 | 5,860.00 | 5,564.89 | 59,422 |
| 2024-04-19 | 5,850.00 | 5,940.00 | 5,700.00 | 5,890.00 | 5,593.38 | 115,004 |
| 2024-04-18 | 5,720.00 | 6,070.00 | 5,680.00 | 5,930.00 | 5,631.36 | 177,504 |
| 2024-04-17 | 5,700.00 | 5,790.00 | 5,660.00 | 5,730.00 | 5,441.44 | 78,745 |
| 2024-04-16 | 5,840.00 | 5,860.00 | 5,580.00 | 5,700.00 | 5,412.95 | 203,622 |
| 2024-04-15 | 5,870.00 | 5,940.00 | 5,700.00 | 5,860.00 | 5,564.89 | 161,769 |
| 2024-04-12 | 5,770.00 | 6,190.00 | 5,750.00 | 5,900.00 | 5,602.87 | 816,172 |
| 2024-04-11 | 5,660.00 | 5,750.00 | 5,550.00 | 5,710.00 | 5,422.44 | 55,490 |
| 2024-04-09 | 5,780.00 | 6,060.00 | 5,660.00 | 5,750.00 | 5,460.43 | 209,125 |
| 2024-04-08 | 5,670.00 | 6,060.00 | 5,550.00 | 5,800.00 | 5,507.91 | 565,755 |
| 2024-04-05 | 5,530.00 | 5,910.00 | 5,470.00 | 5,640.00 | 5,355.97 | 434,149 |
| 2024-04-04 | 5,420.00 | 5,600.00 | 5,400.00 | 5,580.00 | 5,298.99 | 42,119 |
| 2024-04-03 | 5,410.00 | 5,460.00 | 5,390.00 | 5,420.00 | 5,147.05 | 27,078 |
| 2024-04-02 | 5,550.00 | 5,590.00 | 5,440.00 | 5,450.00 | 5,175.54 | 91,722 |
| 2024-04-01 | 5,540.00 | 5,600.00 | 5,520.00 | 5,580.00 | 5,298.99 | 53,814 |
| 2024-03-29 | 5,560.00 | 5,670.00 | 5,530.00 | 5,550.00 | 5,270.50 | 65,937 |
| 2024-03-28 | 5,610.00 | 5,670.00 | 5,560.00 | 5,600.00 | 5,317.98 | 45,403 |
| 2024-03-27 | 5,610.00 | 5,670.00 | 5,590.00 | 5,610.00 | 5,327.48 | 59,229 |
| 2024-03-26 | 5,620.00 | 5,710.00 | 5,580.00 | 5,630.00 | 5,346.47 | 44,028 |
| 2024-03-25 | 5,580.00 | 5,650.00 | 5,560.00 | 5,620.00 | 5,336.98 | 48,397 |
| 2024-03-22 | 5,560.00 | 5,610.00 | 5,500.00 | 5,560.00 | 5,280.00 | 78,197 |
| 2024-03-21 | 5,600.00 | 5,650.00 | 5,500.00 | 5,560.00 | 5,280.00 | 88,654 |
| 2024-03-20 | 5,690.00 | 6,250.00 | 5,510.00 | 5,600.00 | 5,317.98 | 664,651 |
| 2024-03-19 | 5,480.00 | 5,490.00 | 5,410.00 | 5,470.00 | 5,194.53 | 94,934 |
| 2024-03-18 | 5,430.00 | 5,540.00 | 5,390.00 | 5,500.00 | 5,223.02 | 119,306 |
| 2024-03-15 | 5,430.00 | 5,520.00 | 5,360.00 | 5,430.00 | 5,156.54 | 163,997 |
| 2024-03-14 | 5,370.00 | 6,300.00 | 5,350.00 | 5,420.00 | 5,147.05 | 4,397,532 |
| 2024-03-13 | 5,300.00 | 5,370.00 | 5,300.00 | 5,350.00 | 5,080.57 | 23,279 |
| 2024-03-12 | 5,370.00 | 5,400.00 | 5,300.00 | 5,370.00 | 5,099.57 | 25,050 |
| 2024-03-11 | 5,310.00 | 5,400.00 | 5,300.00 | 5,370.00 | 5,099.57 | 13,618 |
| 2024-03-08 | 5,290.00 | 5,370.00 | 5,290.00 | 5,310.00 | 5,042.59 | 26,240 |
| 2024-03-07 | 5,320.00 | 5,360.00 | 5,300.00 | 5,340.00 | 5,071.08 | 25,267 |
| 2024-03-06 | 5,330.00 | 5,360.00 | 5,290.00 | 5,330.00 | 5,061.58 | 31,845 |
| 2024-03-05 | 5,440.00 | 5,470.00 | 5,310.00 | 5,330.00 | 5,061.58 | 29,404 |
| 2024-03-04 | 5,440.00 | 5,550.00 | 5,370.00 | 5,380.00 | 5,109.06 | 38,242 |
| 2024-02-29 | 5,560.00 | 5,560.00 | 5,440.00 | 5,440.00 | 5,166.04 | 12,108 |
| 2024-02-28 | 5,450.00 | 5,550.00 | 5,440.00 | 5,540.00 | 5,261.00 | 14,040 |
| 2024-02-27 | 5,480.00 | 5,520.00 | 5,440.00 | 5,450.00 | 5,175.54 | 16,559 |
| 2024-02-26 | 5,460.00 | 5,590.00 | 5,450.00 | 5,540.00 | 5,261.00 | 10,975 |
| 2024-02-23 | 5,540.00 | 5,540.00 | 5,470.00 | 5,480.00 | 5,204.03 | 9,694 |
| 2024-02-22 | 5,510.00 | 5,550.00 | 5,470.00 | 5,540.00 | 5,261.00 | 16,359 |
| 2024-02-21 | 5,470.00 | 5,510.00 | 5,460.00 | 5,510.00 | 5,232.52 | 12,024 |
| 2024-02-20 | 5,500.00 | 5,530.00 | 5,460.00 | 5,470.00 | 5,194.53 | 8,125 |
| 2024-02-19 | 5,530.00 | 5,560.00 | 5,450.00 | 5,500.00 | 5,223.02 | 27,801 |
| 2024-02-16 | 5,510.00 | 5,540.00 | 5,440.00 | 5,490.00 | 5,213.52 | 15,478 |
| 2024-02-15 | 5,540.00 | 5,570.00 | 5,490.00 | 5,540.00 | 5,261.00 | 12,653 |
| 2024-02-14 | 5,540.00 | 5,600.00 | 5,490.00 | 5,540.00 | 5,261.00 | 10,013 |
| 2024-02-13 | 5,510.00 | 5,570.00 | 5,420.00 | 5,550.00 | 5,270.50 | 20,601 |
| 2024-02-08 | 5,590.00 | 5,590.00 | 5,450.00 | 5,510.00 | 5,232.52 | 28,828 |
| 2024-02-07 | 5,610.00 | 5,710.00 | 5,520.00 | 5,550.00 | 5,270.50 | 13,597 |
| 2024-02-06 | 5,660.00 | 5,670.00 | 5,560.00 | 5,600.00 | 5,317.98 | 11,531 |
| 2024-02-05 | 5,630.00 | 5,700.00 | 5,610.00 | 5,660.00 | 5,374.96 | 17,343 |
| 2024-02-02 | 5,540.00 | 5,680.00 | 5,530.00 | 5,620.00 | 5,336.98 | 12,321 |
| 2024-02-01 | 5,550.00 | 5,610.00 | 5,480.00 | 5,540.00 | 5,261.00 | 28,470 |
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.