PNC Technologies co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-31 | 5,520.00 | 5,620.00 | 5,510.00 | 5,550.00 | 5,270.50 | 23,166 |
| 2024-01-30 | 5,650.00 | 5,690.00 | 5,550.00 | 5,580.00 | 5,298.99 | 14,122 |
| 2024-01-29 | 5,780.00 | 5,790.00 | 5,640.00 | 5,650.00 | 5,365.46 | 15,646 |
| 2024-01-26 | 5,710.00 | 5,800.00 | 5,690.00 | 5,730.00 | 5,441.44 | 15,373 |
| 2024-01-25 | 5,680.00 | 5,750.00 | 5,620.00 | 5,750.00 | 5,460.43 | 14,799 |
| 2024-01-24 | 5,830.00 | 5,850.00 | 5,690.00 | 5,700.00 | 5,412.95 | 14,246 |
| 2024-01-23 | 5,750.00 | 5,840.00 | 5,740.00 | 5,830.00 | 5,536.40 | 24,696 |
| 2024-01-22 | 5,740.00 | 5,780.00 | 5,700.00 | 5,760.00 | 5,469.93 | 22,094 |
| 2024-01-19 | 5,640.00 | 5,800.00 | 5,610.00 | 5,720.00 | 5,431.94 | 24,838 |
| 2024-01-18 | 5,490.00 | 5,680.00 | 5,490.00 | 5,600.00 | 5,317.98 | 26,806 |
| 2024-01-17 | 5,790.00 | 5,790.00 | 5,550.00 | 5,560.00 | 5,280.00 | 45,006 |
| 2024-01-16 | 5,700.00 | 5,800.00 | 5,640.00 | 5,790.00 | 5,498.41 | 33,001 |
| 2024-01-15 | 5,730.00 | 5,810.00 | 5,610.00 | 5,700.00 | 5,412.95 | 33,144 |
| 2024-01-12 | 5,740.00 | 5,850.00 | 5,610.00 | 5,730.00 | 5,441.44 | 52,956 |
| 2024-01-11 | 5,690.00 | 5,710.00 | 5,670.00 | 5,700.00 | 5,412.95 | 9,496 |
| 2024-01-10 | 5,760.00 | 5,760.00 | 5,660.00 | 5,710.00 | 5,422.44 | 11,093 |
| 2024-01-09 | 5,720.00 | 5,780.00 | 5,650.00 | 5,760.00 | 5,469.93 | 26,653 |
| 2024-01-08 | 5,720.00 | 5,720.00 | 5,630.00 | 5,720.00 | 5,431.94 | 26,756 |
| 2024-01-05 | 5,680.00 | 5,730.00 | 5,600.00 | 5,720.00 | 5,431.94 | 14,323 |
| 2024-01-04 | 5,650.00 | 5,730.00 | 5,630.00 | 5,680.00 | 5,393.95 | 17,930 |
| 2024-01-03 | 5,530.00 | 5,730.00 | 5,520.00 | 5,650.00 | 5,365.46 | 25,207 |
| 2024-01-02 | 5,630.00 | 5,710.00 | 5,570.00 | 5,610.00 | 5,327.48 | 34,656 |
| 2023-12-28 | 5,640.00 | 5,750.00 | 5,590.00 | 5,610.00 | 5,327.48 | 17,587 |
| 2023-12-27 | 5,590.00 | 5,700.00 | 5,580.00 | 5,580.00 | 5,298.99 | 14,462 |
| 2023-12-26 | 5,710.00 | 5,750.00 | 5,610.00 | 5,610.00 | 5,327.48 | 17,120 |
| 2023-12-22 | 5,710.00 | 5,770.00 | 5,680.00 | 5,710.00 | 5,422.44 | 15,034 |
| 2023-12-21 | 5,790.00 | 5,790.00 | 5,700.00 | 5,710.00 | 5,422.44 | 8,346 |
| 2023-12-20 | 5,710.00 | 5,810.00 | 5,710.00 | 5,770.00 | 5,479.42 | 8,692 |
| 2023-12-19 | 5,670.00 | 5,790.00 | 5,660.00 | 5,790.00 | 5,498.41 | 13,566 |
| 2023-12-18 | 5,730.00 | 5,740.00 | 5,620.00 | 5,670.00 | 5,384.46 | 30,403 |
| 2023-12-15 | 5,760.00 | 5,800.00 | 5,730.00 | 5,730.00 | 5,441.44 | 14,641 |
| 2023-12-14 | 5,760.00 | 5,820.00 | 5,680.00 | 5,770.00 | 5,479.42 | 13,647 |
| 2023-12-13 | 5,860.00 | 5,860.00 | 5,730.00 | 5,740.00 | 5,450.93 | 13,695 |
| 2023-12-12 | 5,830.00 | 5,910.00 | 5,770.00 | 5,910.00 | 5,612.37 | 12,671 |
| 2023-12-11 | 5,850.00 | 5,910.00 | 5,800.00 | 5,830.00 | 5,536.40 | 16,822 |
| 2023-12-08 | 5,740.00 | 5,890.00 | 5,730.00 | 5,850.00 | 5,555.39 | 22,702 |
| 2023-12-07 | 5,860.00 | 5,910.00 | 5,680.00 | 5,730.00 | 5,441.44 | 43,597 |
| 2023-12-06 | 5,850.00 | 5,940.00 | 5,760.00 | 5,910.00 | 5,612.37 | 50,106 |
| 2023-12-05 | 5,910.00 | 5,940.00 | 5,800.00 | 5,910.00 | 5,612.37 | 45,667 |
| 2023-12-04 | 5,810.00 | 5,940.00 | 5,780.00 | 5,910.00 | 5,612.37 | 66,885 |
| 2023-12-01 | 5,780.00 | 5,860.00 | 5,740.00 | 5,810.00 | 5,517.41 | 44,863 |
| 2023-11-30 | 5,560.00 | 5,780.00 | 5,560.00 | 5,780.00 | 5,488.92 | 47,742 |
| 2023-11-29 | 5,580.00 | 5,670.00 | 5,520.00 | 5,560.00 | 5,280.00 | 29,066 |
| 2023-11-28 | 5,610.00 | 5,690.00 | 5,530.00 | 5,640.00 | 5,355.97 | 27,863 |
| 2023-11-27 | 5,700.00 | 5,790.00 | 5,580.00 | 5,610.00 | 5,327.48 | 60,287 |
| 2023-11-24 | 5,640.00 | 5,960.00 | 5,640.00 | 5,700.00 | 5,412.95 | 362,593 |
| 2023-11-23 | 5,540.00 | 5,680.00 | 5,480.00 | 5,610.00 | 5,327.48 | 53,156 |
| 2023-11-22 | 5,640.00 | 5,650.00 | 5,400.00 | 5,540.00 | 5,261.00 | 76,770 |
| 2023-11-21 | 5,470.00 | 5,720.00 | 5,370.00 | 5,660.00 | 5,374.96 | 129,880 |
| 2023-11-20 | 5,420.00 | 5,560.00 | 5,370.00 | 5,370.00 | 5,099.57 | 105,711 |
| 2023-11-17 | 5,500.00 | 5,560.00 | 5,330.00 | 5,430.00 | 5,156.54 | 136,943 |
| 2023-11-16 | 5,500.00 | 6,240.00 | 5,420.00 | 5,530.00 | 5,251.51 | 3,355,527 |
| 2023-11-15 | 5,320.00 | 5,470.00 | 5,260.00 | 5,440.00 | 5,166.04 | 49,163 |
| 2023-11-14 | 5,080.00 | 5,270.00 | 5,080.00 | 5,260.00 | 4,995.11 | 27,421 |
| 2023-11-13 | 5,070.00 | 5,120.00 | 5,020.00 | 5,080.00 | 4,824.17 | 19,178 |
| 2023-11-10 | 5,150.00 | 5,150.00 | 5,050.00 | 5,070.00 | 4,814.67 | 13,715 |
| 2023-11-09 | 5,150.00 | 5,190.00 | 5,100.00 | 5,180.00 | 4,919.13 | 8,965 |
| 2023-11-08 | 5,150.00 | 5,190.00 | 5,090.00 | 5,150.00 | 4,890.64 | 17,700 |
| 2023-11-07 | 5,260.00 | 5,260.00 | 5,100.00 | 5,150.00 | 4,890.64 | 30,817 |
| 2023-11-06 | 5,170.00 | 5,290.00 | 5,160.00 | 5,290.00 | 5,023.59 | 27,063 |
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.