PNC Technologies co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-08-04 | 6,000.00 | 6,100.00 | 5,950.00 | 6,040.00 | 5,735.82 | 12,265 |
| 2023-08-03 | 6,210.00 | 6,440.00 | 5,820.00 | 6,070.00 | 5,764.31 | 113,503 |
| 2023-08-02 | 6,130.00 | 6,350.00 | 6,090.00 | 6,210.00 | 5,897.26 | 85,792 |
| 2023-08-01 | 6,150.00 | 6,180.00 | 6,050.00 | 6,170.00 | 5,859.28 | 32,501 |
| 2023-07-31 | 6,060.00 | 6,150.00 | 6,050.00 | 6,150.00 | 5,840.28 | 27,151 |
| 2023-07-28 | 5,800.00 | 6,050.00 | 5,800.00 | 6,050.00 | 5,745.32 | 28,198 |
| 2023-07-27 | 5,690.00 | 5,910.00 | 5,690.00 | 5,820.00 | 5,526.90 | 43,095 |
| 2023-07-26 | 6,050.00 | 6,050.00 | 5,500.00 | 5,700.00 | 5,412.95 | 193,320 |
| 2023-07-25 | 6,220.00 | 6,220.00 | 6,020.00 | 6,030.00 | 5,726.33 | 49,634 |
| 2023-07-24 | 6,340.00 | 6,340.00 | 6,080.00 | 6,220.00 | 5,906.76 | 83,663 |
| 2023-07-21 | 6,440.00 | 6,440.00 | 6,310.00 | 6,340.00 | 6,020.72 | 40,187 |
| 2023-07-20 | 6,500.00 | 6,500.00 | 6,370.00 | 6,480.00 | 6,153.67 | 39,411 |
| 2023-07-19 | 6,460.00 | 6,500.00 | 6,360.00 | 6,470.00 | 6,144.17 | 50,989 |
| 2023-07-18 | 6,770.00 | 6,770.00 | 6,360.00 | 6,460.00 | 6,134.67 | 118,763 |
| 2023-07-17 | 6,590.00 | 6,760.00 | 6,530.00 | 6,700.00 | 6,362.59 | 70,649 |
| 2023-07-14 | 6,690.00 | 6,760.00 | 6,520.00 | 6,590.00 | 6,258.13 | 105,786 |
| 2023-07-13 | 6,850.00 | 6,850.00 | 6,660.00 | 6,740.00 | 6,400.57 | 73,915 |
| 2023-07-12 | 6,870.00 | 6,890.00 | 6,600.00 | 6,750.00 | 6,410.07 | 128,408 |
| 2023-07-11 | 6,700.00 | 6,840.00 | 6,660.00 | 6,770.00 | 6,429.06 | 90,627 |
| 2023-07-10 | 6,610.00 | 6,810.00 | 6,610.00 | 6,700.00 | 6,362.59 | 121,906 |
| 2023-07-07 | 6,620.00 | 6,790.00 | 6,550.00 | 6,620.00 | 6,286.62 | 174,683 |
| 2023-07-06 | 6,830.00 | 6,870.00 | 6,550.00 | 6,620.00 | 6,286.62 | 239,764 |
| 2023-07-05 | 7,120.00 | 7,120.00 | 6,720.00 | 6,890.00 | 6,543.02 | 492,177 |
| 2023-07-04 | 7,210.00 | 7,580.00 | 6,900.00 | 7,150.00 | 6,789.92 | 1,194,858 |
| 2023-07-03 | 7,210.00 | 7,420.00 | 7,130.00 | 7,290.00 | 6,922.87 | 940,549 |
| 2023-06-30 | 6,000.00 | 7,800.00 | 6,000.00 | 7,210.00 | 6,846.90 | 9,140,280 |
| 2023-06-29 | 6,000.00 | 6,080.00 | 5,870.00 | 6,070.00 | 5,764.31 | 67,114 |
| 2023-06-28 | 6,140.00 | 6,190.00 | 6,010.00 | 6,050.00 | 5,745.32 | 37,765 |
| 2023-06-27 | 6,220.00 | 6,290.00 | 6,140.00 | 6,140.00 | 5,830.79 | 28,874 |
| 2023-06-26 | 6,030.00 | 6,260.00 | 5,950.00 | 6,140.00 | 5,830.79 | 58,471 |
| 2023-06-23 | 6,180.00 | 6,180.00 | 6,010.00 | 6,030.00 | 5,726.33 | 31,396 |
| 2023-06-22 | 6,060.00 | 6,220.00 | 6,050.00 | 6,180.00 | 5,868.77 | 25,212 |
| 2023-06-21 | 6,200.00 | 6,230.00 | 6,110.00 | 6,150.00 | 5,840.28 | 23,268 |
| 2023-06-20 | 6,360.00 | 6,460.00 | 6,210.00 | 6,240.00 | 5,925.75 | 29,802 |
| 2023-06-19 | 6,270.00 | 6,450.00 | 6,270.00 | 6,360.00 | 6,039.71 | 39,505 |
| 2023-06-16 | 6,150.00 | 6,290.00 | 6,120.00 | 6,260.00 | 5,944.75 | 30,319 |
| 2023-06-15 | 6,100.00 | 6,220.00 | 6,060.00 | 6,140.00 | 5,830.79 | 35,035 |
| 2023-06-14 | 6,400.00 | 6,470.00 | 6,090.00 | 6,100.00 | 5,792.80 | 48,543 |
| 2023-06-13 | 6,220.00 | 6,450.00 | 6,220.00 | 6,400.00 | 6,077.69 | 62,237 |
| 2023-06-12 | 6,200.00 | 6,220.00 | 6,160.00 | 6,220.00 | 5,906.76 | 14,952 |
| 2023-06-09 | 6,260.00 | 6,340.00 | 6,160.00 | 6,200.00 | 5,887.77 | 18,971 |
| 2023-06-08 | 6,250.00 | 6,260.00 | 6,140.00 | 6,260.00 | 5,944.75 | 23,132 |
| 2023-06-07 | 6,260.00 | 6,410.00 | 6,200.00 | 6,250.00 | 5,935.25 | 25,492 |
| 2023-06-05 | 6,130.00 | 6,290.00 | 6,130.00 | 6,260.00 | 5,944.75 | 44,790 |
| 2023-06-02 | 6,110.00 | 6,150.00 | 6,100.00 | 6,130.00 | 5,821.29 | 22,200 |
| 2023-06-01 | 6,100.00 | 6,130.00 | 6,060.00 | 6,080.00 | 5,773.81 | 24,627 |
| 2023-05-31 | 6,120.00 | 6,150.00 | 6,050.00 | 6,100.00 | 5,792.80 | 20,575 |
| 2023-05-30 | 6,130.00 | 6,150.00 | 6,030.00 | 6,120.00 | 5,811.80 | 21,962 |
| 2023-05-26 | 6,050.00 | 6,160.00 | 6,050.00 | 6,130.00 | 5,821.29 | 30,704 |
| 2023-05-25 | 6,240.00 | 6,240.00 | 6,010.00 | 6,050.00 | 5,745.32 | 23,996 |
| 2023-05-24 | 6,310.00 | 6,350.00 | 6,190.00 | 6,200.00 | 5,887.77 | 38,636 |
| 2023-05-23 | 6,240.00 | 6,350.00 | 6,240.00 | 6,310.00 | 5,992.23 | 28,183 |
| 2023-05-22 | 6,330.00 | 6,420.00 | 6,260.00 | 6,300.00 | 5,982.73 | 28,892 |
| 2023-05-19 | 6,320.00 | 6,380.00 | 6,230.00 | 6,330.00 | 6,011.22 | 29,541 |
| 2023-05-18 | 6,200.00 | 6,380.00 | 6,150.00 | 6,320.00 | 6,001.72 | 74,442 |
| 2023-05-17 | 6,060.00 | 6,330.00 | 6,060.00 | 6,300.00 | 5,982.73 | 69,415 |
| 2023-05-16 | 6,040.00 | 6,080.00 | 5,980.00 | 6,060.00 | 5,754.82 | 35,605 |
| 2023-05-15 | 6,040.00 | 6,050.00 | 5,970.00 | 6,040.00 | 5,735.82 | 30,432 |
| 2023-05-12 | 6,110.00 | 6,160.00 | 6,020.00 | 6,070.00 | 5,764.31 | 33,042 |
| 2023-05-11 | 6,120.00 | 6,190.00 | 6,100.00 | 6,160.00 | 5,849.78 | 22,434 |
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.