PNC Technologies co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-05-10 | 6,100.00 | 6,220.00 | 6,070.00 | 6,120.00 | 5,811.80 | 29,165 |
| 2023-05-09 | 6,070.00 | 6,200.00 | 6,010.00 | 6,160.00 | 5,849.78 | 29,780 |
| 2023-05-08 | 6,190.00 | 6,350.00 | 6,100.00 | 6,160.00 | 5,849.78 | 29,950 |
| 2023-05-04 | 6,080.00 | 6,220.00 | 6,040.00 | 6,190.00 | 5,878.27 | 35,961 |
| 2023-05-03 | 6,060.00 | 6,150.00 | 6,040.00 | 6,080.00 | 5,773.81 | 31,169 |
| 2023-05-02 | 6,120.00 | 6,170.00 | 6,020.00 | 6,060.00 | 5,754.82 | 42,969 |
| 2023-04-28 | 6,230.00 | 6,270.00 | 5,940.00 | 6,110.00 | 5,802.30 | 42,625 |
| 2023-04-27 | 6,030.00 | 6,200.00 | 6,000.00 | 6,170.00 | 5,859.28 | 32,074 |
| 2023-04-26 | 6,160.00 | 6,170.00 | 6,070.00 | 6,110.00 | 5,802.30 | 38,700 |
| 2023-04-25 | 6,130.00 | 6,200.00 | 6,040.00 | 6,150.00 | 5,840.28 | 51,357 |
| 2023-04-24 | 6,220.00 | 6,220.00 | 6,000.00 | 6,160.00 | 5,849.78 | 43,387 |
| 2023-04-21 | 6,200.00 | 6,360.00 | 6,070.00 | 6,230.00 | 5,916.26 | 66,238 |
| 2023-04-20 | 6,530.00 | 6,790.00 | 6,230.00 | 6,230.00 | 5,916.26 | 170,746 |
| 2023-04-19 | 6,600.00 | 6,630.00 | 6,330.00 | 6,530.00 | 6,201.15 | 100,826 |
| 2023-04-18 | 6,400.00 | 6,580.00 | 6,200.00 | 6,440.00 | 6,115.68 | 94,108 |
| 2023-04-17 | 6,350.00 | 6,780.00 | 6,290.00 | 6,400.00 | 6,077.69 | 280,770 |
| 2023-04-14 | 6,230.00 | 6,370.00 | 6,190.00 | 6,350.00 | 6,030.21 | 52,853 |
| 2023-04-13 | 6,190.00 | 6,300.00 | 6,100.00 | 6,170.00 | 5,859.28 | 48,122 |
| 2023-04-12 | 6,120.00 | 6,240.00 | 6,100.00 | 6,190.00 | 5,878.27 | 53,118 |
| 2023-04-11 | 6,140.00 | 6,140.00 | 5,930.00 | 6,090.00 | 5,783.31 | 31,220 |
| 2023-04-10 | 6,110.00 | 6,190.00 | 5,900.00 | 6,140.00 | 5,830.79 | 45,472 |
| 2023-04-07 | 6,130.00 | 6,130.00 | 6,040.00 | 6,060.00 | 5,754.82 | 20,499 |
| 2023-04-06 | 6,190.00 | 6,190.00 | 5,950.00 | 6,070.00 | 5,764.31 | 60,232 |
| 2023-04-05 | 6,200.00 | 6,200.00 | 5,980.00 | 6,160.00 | 5,849.78 | 61,222 |
| 2023-04-04 | 6,110.00 | 6,180.00 | 6,050.00 | 6,170.00 | 5,859.28 | 90,074 |
| 2023-04-03 | 5,920.00 | 6,110.00 | 5,850.00 | 6,110.00 | 5,802.30 | 191,832 |
| 2023-03-31 | 5,840.00 | 5,840.00 | 5,680.00 | 5,800.00 | 5,507.91 | 64,773 |
| 2023-03-30 | 5,700.00 | 5,820.00 | 5,670.00 | 5,780.00 | 5,488.92 | 47,655 |
| 2023-03-29 | 5,540.00 | 5,720.00 | 5,540.00 | 5,670.00 | 5,384.46 | 28,957 |
| 2023-03-28 | 5,490.00 | 5,630.00 | 5,480.00 | 5,600.00 | 5,317.98 | 31,884 |
| 2023-03-27 | 5,540.00 | 5,640.00 | 5,420.00 | 5,490.00 | 5,213.52 | 14,663 |
| 2023-03-24 | 5,440.00 | 5,560.00 | 5,440.00 | 5,540.00 | 5,261.00 | 15,191 |
| 2023-03-23 | 5,400.00 | 5,480.00 | 5,380.00 | 5,440.00 | 5,166.04 | 24,547 |
| 2023-03-22 | 5,550.00 | 5,640.00 | 5,410.00 | 5,480.00 | 5,204.03 | 32,433 |
| 2023-03-21 | 5,540.00 | 5,680.00 | 5,520.00 | 5,550.00 | 5,270.50 | 18,958 |
| 2023-03-20 | 5,490.00 | 5,600.00 | 5,420.00 | 5,540.00 | 5,261.00 | 26,119 |
| 2023-03-17 | 5,420.00 | 5,500.00 | 5,390.00 | 5,490.00 | 5,213.52 | 14,630 |
| 2023-03-16 | 5,460.00 | 5,510.00 | 5,270.00 | 5,350.00 | 5,080.57 | 19,856 |
| 2023-03-15 | 5,310.00 | 5,470.00 | 5,300.00 | 5,460.00 | 5,185.03 | 33,412 |
| 2023-03-14 | 5,400.00 | 5,590.00 | 5,210.00 | 5,270.00 | 5,004.60 | 64,624 |
| 2023-03-13 | 5,520.00 | 5,550.00 | 5,380.00 | 5,460.00 | 5,185.03 | 43,379 |
| 2023-03-10 | 5,650.00 | 5,700.00 | 5,540.00 | 5,560.00 | 5,280.00 | 42,175 |
| 2023-03-09 | 5,740.00 | 5,840.00 | 5,680.00 | 5,720.00 | 5,431.94 | 41,052 |
| 2023-03-08 | 5,770.00 | 5,800.00 | 5,670.00 | 5,740.00 | 5,450.93 | 37,481 |
| 2023-03-07 | 6,080.00 | 6,300.00 | 5,730.00 | 5,820.00 | 5,526.90 | 255,818 |
| 2023-03-06 | 5,740.00 | 5,890.00 | 5,650.00 | 5,890.00 | 5,593.38 | 63,098 |
| 2023-03-03 | 5,770.00 | 5,830.00 | 5,690.00 | 5,730.00 | 5,441.44 | 30,799 |
| 2023-03-02 | 5,720.00 | 5,800.00 | 5,710.00 | 5,770.00 | 5,479.42 | 38,809 |
| 2023-02-28 | 5,570.00 | 5,730.00 | 5,560.00 | 5,670.00 | 5,384.46 | 26,467 |
| 2023-02-27 | 5,570.00 | 5,610.00 | 5,470.00 | 5,590.00 | 5,308.49 | 76,317 |
| 2023-02-24 | 5,740.00 | 5,820.00 | 5,600.00 | 5,620.00 | 5,336.98 | 37,342 |
| 2023-02-23 | 5,680.00 | 5,780.00 | 5,580.00 | 5,710.00 | 5,422.44 | 27,422 |
| 2023-02-22 | 5,710.00 | 5,790.00 | 5,700.00 | 5,710.00 | 5,422.44 | 26,577 |
| 2023-02-21 | 5,700.00 | 5,800.00 | 5,700.00 | 5,760.00 | 5,469.93 | 17,685 |
| 2023-02-20 | 5,680.00 | 5,720.00 | 5,600.00 | 5,700.00 | 5,412.95 | 32,364 |
| 2023-02-17 | 5,700.00 | 5,780.00 | 5,640.00 | 5,680.00 | 5,393.95 | 50,848 |
| 2023-02-16 | 5,670.00 | 5,800.00 | 5,670.00 | 5,680.00 | 5,393.95 | 26,828 |
| 2023-02-15 | 5,950.00 | 6,010.00 | 5,650.00 | 5,670.00 | 5,384.46 | 114,906 |
| 2023-02-14 | 5,720.00 | 5,900.00 | 5,720.00 | 5,840.00 | 5,545.90 | 47,967 |
| 2023-02-13 | 5,710.00 | 5,770.00 | 5,620.00 | 5,740.00 | 5,450.93 | 21,811 |
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.