PNC Technologies co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-11-03 | 5,180.00 | 5,240.00 | 5,110.00 | 5,160.00 | 4,900.14 | 19,744 |
| 2023-11-02 | 5,100.00 | 5,200.00 | 5,070.00 | 5,110.00 | 4,852.66 | 16,825 |
| 2023-11-01 | 4,995.00 | 5,180.00 | 4,950.00 | 5,100.00 | 4,843.16 | 29,833 |
| 2023-10-31 | 5,200.00 | 5,230.00 | 4,995.00 | 4,995.00 | 4,743.45 | 33,863 |
| 2023-10-30 | 5,130.00 | 5,190.00 | 5,040.00 | 5,170.00 | 4,909.64 | 12,129 |
| 2023-10-27 | 5,060.00 | 5,260.00 | 5,000.00 | 5,130.00 | 4,871.65 | 44,888 |
| 2023-10-26 | 5,100.00 | 5,100.00 | 4,980.00 | 5,060.00 | 4,805.18 | 27,230 |
| 2023-10-25 | 5,190.00 | 5,190.00 | 5,100.00 | 5,160.00 | 4,900.14 | 9,887 |
| 2023-10-24 | 5,080.00 | 5,200.00 | 4,970.00 | 5,200.00 | 4,938.13 | 17,263 |
| 2023-10-23 | 5,160.00 | 5,170.00 | 5,030.00 | 5,080.00 | 4,824.17 | 13,796 |
| 2023-10-20 | 5,170.00 | 5,230.00 | 5,050.00 | 5,160.00 | 4,900.14 | 31,028 |
| 2023-10-19 | 5,360.00 | 5,400.00 | 5,240.00 | 5,250.00 | 4,985.61 | 17,059 |
| 2023-10-18 | 5,570.00 | 5,600.00 | 5,460.00 | 5,460.00 | 5,185.03 | 10,210 |
| 2023-10-17 | 5,510.00 | 5,630.00 | 5,470.00 | 5,620.00 | 5,336.98 | 16,661 |
| 2023-10-16 | 5,540.00 | 5,600.00 | 5,360.00 | 5,560.00 | 5,280.00 | 20,615 |
| 2023-10-13 | 5,450.00 | 5,600.00 | 5,410.00 | 5,600.00 | 5,317.98 | 26,873 |
| 2023-10-12 | 5,410.00 | 5,520.00 | 5,340.00 | 5,520.00 | 5,242.01 | 25,796 |
| 2023-10-11 | 5,270.00 | 5,430.00 | 5,270.00 | 5,400.00 | 5,128.05 | 16,587 |
| 2023-10-10 | 5,330.00 | 5,470.00 | 5,240.00 | 5,330.00 | 5,061.58 | 39,080 |
| 2023-10-06 | 5,150.00 | 5,330.00 | 5,110.00 | 5,280.00 | 5,014.10 | 31,646 |
| 2023-10-05 | 5,130.00 | 5,200.00 | 5,050.00 | 5,150.00 | 4,890.64 | 30,615 |
| 2023-10-04 | 5,390.00 | 5,390.00 | 5,140.00 | 5,200.00 | 4,938.13 | 47,324 |
| 2023-09-27 | 5,280.00 | 5,400.00 | 5,260.00 | 5,390.00 | 5,118.56 | 16,555 |
| 2023-09-26 | 5,340.00 | 5,390.00 | 5,290.00 | 5,340.00 | 5,071.08 | 27,360 |
| 2023-09-25 | 5,450.00 | 5,490.00 | 5,340.00 | 5,340.00 | 5,071.08 | 23,081 |
| 2023-09-22 | 5,440.00 | 5,520.00 | 5,360.00 | 5,450.00 | 5,175.54 | 25,145 |
| 2023-09-21 | 5,620.00 | 5,660.00 | 5,500.00 | 5,550.00 | 5,270.50 | 45,912 |
| 2023-09-20 | 5,760.00 | 5,760.00 | 5,610.00 | 5,660.00 | 5,374.96 | 15,190 |
| 2023-09-19 | 5,720.00 | 5,750.00 | 5,640.00 | 5,680.00 | 5,393.95 | 24,236 |
| 2023-09-18 | 5,750.00 | 5,780.00 | 5,680.00 | 5,720.00 | 5,431.94 | 27,520 |
| 2023-09-15 | 5,630.00 | 5,800.00 | 5,630.00 | 5,740.00 | 5,450.93 | 26,401 |
| 2023-09-14 | 5,580.00 | 5,620.00 | 5,560.00 | 5,620.00 | 5,336.98 | 14,325 |
| 2023-09-13 | 5,590.00 | 5,690.00 | 5,550.00 | 5,580.00 | 5,298.99 | 25,719 |
| 2023-09-12 | 5,770.00 | 5,800.00 | 5,630.00 | 5,640.00 | 5,355.97 | 39,206 |
| 2023-09-11 | 5,680.00 | 6,190.00 | 5,520.00 | 5,700.00 | 5,412.95 | 366,104 |
| 2023-09-08 | 5,530.00 | 5,650.00 | 5,490.00 | 5,640.00 | 5,355.97 | 34,016 |
| 2023-09-07 | 5,610.00 | 5,630.00 | 5,500.00 | 5,570.00 | 5,289.49 | 40,405 |
| 2023-09-06 | 5,660.00 | 5,660.00 | 5,590.00 | 5,620.00 | 5,336.98 | 10,706 |
| 2023-09-05 | 5,580.00 | 5,670.00 | 5,570.00 | 5,630.00 | 5,346.47 | 20,168 |
| 2023-09-04 | 5,640.00 | 5,670.00 | 5,590.00 | 5,640.00 | 5,355.97 | 17,887 |
| 2023-09-01 | 5,700.00 | 5,700.00 | 5,610.00 | 5,640.00 | 5,355.97 | 25,281 |
| 2023-08-31 | 5,690.00 | 5,730.00 | 5,600.00 | 5,600.00 | 5,317.98 | 24,472 |
| 2023-08-30 | 5,740.00 | 5,750.00 | 5,680.00 | 5,690.00 | 5,403.45 | 14,128 |
| 2023-08-29 | 5,740.00 | 5,810.00 | 5,650.00 | 5,740.00 | 5,450.93 | 33,507 |
| 2023-08-28 | 5,560.00 | 5,800.00 | 5,550.00 | 5,740.00 | 5,450.93 | 43,794 |
| 2023-08-25 | 5,610.00 | 5,640.00 | 5,550.00 | 5,560.00 | 5,280.00 | 16,939 |
| 2023-08-24 | 5,550.00 | 5,650.00 | 5,500.00 | 5,610.00 | 5,327.48 | 14,279 |
| 2023-08-23 | 5,520.00 | 5,590.00 | 5,500.00 | 5,560.00 | 5,280.00 | 15,998 |
| 2023-08-22 | 5,740.00 | 5,740.00 | 5,540.00 | 5,540.00 | 5,261.00 | 40,069 |
| 2023-08-21 | 5,610.00 | 5,720.00 | 5,600.00 | 5,660.00 | 5,374.96 | 25,456 |
| 2023-08-18 | 5,590.00 | 5,690.00 | 5,510.00 | 5,610.00 | 5,327.48 | 26,514 |
| 2023-08-17 | 5,740.00 | 5,740.00 | 5,490.00 | 5,600.00 | 5,317.98 | 93,555 |
| 2023-08-16 | 5,890.00 | 5,890.00 | 5,680.00 | 5,790.00 | 5,498.41 | 82,886 |
| 2023-08-14 | 6,030.00 | 6,060.00 | 5,830.00 | 5,900.00 | 5,602.87 | 38,910 |
| 2023-08-11 | 5,950.00 | 6,080.00 | 5,930.00 | 6,030.00 | 5,726.33 | 25,344 |
| 2023-08-10 | 6,010.00 | 6,010.00 | 5,900.00 | 5,950.00 | 5,650.36 | 23,493 |
| 2023-08-09 | 5,950.00 | 6,050.00 | 5,920.00 | 6,010.00 | 5,707.34 | 17,973 |
| 2023-08-08 | 6,000.00 | 6,130.00 | 5,950.00 | 5,950.00 | 5,650.36 | 37,027 |
| 2023-08-07 | 6,040.00 | 6,120.00 | 5,910.00 | 6,060.00 | 5,754.82 | 31,969 |
| 2023-08-04 | 6,000.00 | 6,100.00 | 5,950.00 | 6,040.00 | 5,735.82 | 12,265 |
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.