PNC Technologies co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-02-10 | 5,870.00 | 5,870.00 | 5,650.00 | 5,670.00 | 5,384.46 | 36,586 |
| 2023-02-09 | 5,810.00 | 6,000.00 | 5,800.00 | 5,870.00 | 5,574.39 | 96,521 |
| 2023-02-08 | 5,680.00 | 5,870.00 | 5,680.00 | 5,830.00 | 5,536.40 | 61,223 |
| 2023-02-07 | 5,550.00 | 5,680.00 | 5,550.00 | 5,680.00 | 5,393.95 | 49,531 |
| 2023-02-06 | 5,650.00 | 5,670.00 | 5,510.00 | 5,620.00 | 5,336.98 | 63,358 |
| 2023-02-03 | 5,770.00 | 5,870.00 | 5,700.00 | 5,700.00 | 5,412.95 | 55,232 |
| 2023-02-02 | 5,740.00 | 5,830.00 | 5,720.00 | 5,770.00 | 5,479.42 | 59,649 |
| 2023-02-01 | 5,750.00 | 5,860.00 | 5,660.00 | 5,730.00 | 5,441.44 | 61,094 |
| 2023-01-31 | 5,720.00 | 5,790.00 | 5,670.00 | 5,750.00 | 5,460.43 | 49,156 |
| 2023-01-30 | 5,660.00 | 5,780.00 | 5,630.00 | 5,770.00 | 5,479.42 | 57,820 |
| 2023-01-27 | 5,650.00 | 5,720.00 | 5,620.00 | 5,670.00 | 5,384.46 | 41,378 |
| 2023-01-26 | 5,690.00 | 5,690.00 | 5,610.00 | 5,650.00 | 5,365.46 | 42,785 |
| 2023-01-25 | 5,640.00 | 5,670.00 | 5,620.00 | 5,660.00 | 5,374.96 | 53,336 |
| 2023-01-20 | 5,610.00 | 5,630.00 | 5,520.00 | 5,600.00 | 5,317.98 | 38,005 |
| 2023-01-19 | 5,480.00 | 5,640.00 | 5,450.00 | 5,580.00 | 5,298.99 | 74,459 |
| 2023-01-18 | 5,580.00 | 5,630.00 | 5,450.00 | 5,480.00 | 5,204.03 | 124,533 |
| 2023-01-17 | 5,710.00 | 5,790.00 | 5,600.00 | 5,600.00 | 5,317.98 | 148,654 |
| 2023-01-16 | 5,810.00 | 5,960.00 | 5,750.00 | 5,770.00 | 5,479.42 | 351,732 |
| 2023-01-13 | 5,420.00 | 6,550.00 | 5,370.00 | 5,820.00 | 5,526.90 | 2,930,413 |
| 2023-01-12 | 5,520.00 | 5,520.00 | 5,370.00 | 5,380.00 | 5,109.06 | 58,129 |
| 2023-01-11 | 5,360.00 | 5,850.00 | 5,360.00 | 5,530.00 | 5,251.51 | 405,279 |
| 2023-01-10 | 5,310.00 | 5,390.00 | 5,290.00 | 5,350.00 | 5,080.57 | 7,468 |
| 2023-01-09 | 5,280.00 | 5,360.00 | 5,270.00 | 5,310.00 | 5,042.59 | 12,813 |
| 2023-01-06 | 5,250.00 | 5,320.00 | 5,170.00 | 5,280.00 | 5,014.10 | 15,506 |
| 2023-01-05 | 5,180.00 | 5,300.00 | 5,140.00 | 5,230.00 | 4,966.62 | 13,938 |
| 2023-01-04 | 5,000.00 | 5,170.00 | 5,000.00 | 5,160.00 | 4,900.14 | 10,061 |
| 2023-01-03 | 5,030.00 | 5,120.00 | 4,990.00 | 5,090.00 | 4,833.67 | 29,562 |
| 2023-01-02 | 5,120.00 | 5,160.00 | 4,975.00 | 5,050.00 | 4,795.68 | 31,919 |
| 2022-12-29 | 5,220.00 | 5,240.00 | 5,080.00 | 5,160.00 | 4,900.14 | 21,928 |
| 2022-12-28 | 5,360.00 | 5,360.00 | 5,200.00 | 5,290.00 | 5,023.59 | 12,809 |
| 2022-12-27 | 5,150.00 | 5,350.00 | 5,150.00 | 5,300.00 | 5,033.09 | 19,839 |
| 2022-12-26 | 5,120.00 | 5,250.00 | 5,110.00 | 5,150.00 | 4,890.64 | 23,634 |
| 2022-12-23 | 5,300.00 | 5,300.00 | 5,160.00 | 5,170.00 | 4,909.64 | 27,457 |
| 2022-12-22 | 5,260.00 | 5,410.00 | 5,260.00 | 5,300.00 | 5,033.09 | 11,306 |
| 2022-12-21 | 5,200.00 | 5,340.00 | 5,200.00 | 5,260.00 | 4,995.11 | 26,328 |
| 2022-12-20 | 5,330.00 | 5,370.00 | 5,260.00 | 5,260.00 | 4,995.11 | 22,320 |
| 2022-12-19 | 5,420.00 | 5,440.00 | 5,320.00 | 5,380.00 | 5,109.06 | 14,636 |
| 2022-12-16 | 5,550.00 | 5,670.00 | 5,470.00 | 5,470.00 | 5,194.53 | 32,955 |
| 2022-12-15 | 5,540.00 | 5,670.00 | 5,530.00 | 5,550.00 | 5,270.50 | 39,108 |
| 2022-12-14 | 5,390.00 | 5,530.00 | 5,380.00 | 5,490.00 | 5,213.52 | 24,732 |
| 2022-12-13 | 5,350.00 | 5,420.00 | 5,340.00 | 5,390.00 | 5,118.56 | 16,427 |
| 2022-12-12 | 5,420.00 | 5,450.00 | 5,340.00 | 5,360.00 | 5,090.07 | 17,492 |
| 2022-12-09 | 5,230.00 | 5,370.00 | 5,220.00 | 5,370.00 | 5,099.57 | 31,663 |
| 2022-12-08 | 5,370.00 | 5,400.00 | 5,220.00 | 5,220.00 | 4,957.12 | 57,726 |
| 2022-12-07 | 5,420.00 | 5,470.00 | 5,340.00 | 5,450.00 | 5,175.54 | 64,930 |
| 2022-12-06 | 5,590.00 | 5,640.00 | 5,470.00 | 5,480.00 | 5,204.03 | 38,530 |
| 2022-12-05 | 5,620.00 | 5,700.00 | 5,620.00 | 5,650.00 | 5,365.46 | 33,268 |
| 2022-12-02 | 5,700.00 | 5,700.00 | 5,630.00 | 5,660.00 | 5,374.96 | 41,147 |
| 2022-12-01 | 5,650.00 | 5,690.00 | 5,600.00 | 5,650.00 | 5,365.46 | 50,096 |
| 2022-11-30 | 5,610.00 | 5,640.00 | 5,550.00 | 5,590.00 | 5,308.49 | 37,307 |
| 2022-11-29 | 5,430.00 | 5,610.00 | 5,430.00 | 5,590.00 | 5,308.49 | 29,934 |
| 2022-11-28 | 5,620.00 | 5,650.00 | 5,480.00 | 5,500.00 | 5,223.02 | 55,840 |
| 2022-11-25 | 5,740.00 | 5,740.00 | 5,610.00 | 5,660.00 | 5,374.96 | 55,669 |
| 2022-11-24 | 5,700.00 | 5,720.00 | 5,650.00 | 5,680.00 | 5,393.95 | 53,332 |
| 2022-11-23 | 5,620.00 | 5,720.00 | 5,560.00 | 5,650.00 | 5,365.46 | 72,286 |
| 2022-11-22 | 5,480.00 | 5,620.00 | 5,450.00 | 5,620.00 | 5,336.98 | 72,399 |
| 2022-11-21 | 5,590.00 | 5,650.00 | 5,480.00 | 5,510.00 | 5,232.52 | 105,798 |
| 2022-11-18 | 5,670.00 | 5,770.00 | 5,570.00 | 5,590.00 | 5,308.49 | 281,366 |
| 2022-11-17 | 5,770.00 | 7,300.00 | 5,650.00 | 5,700.00 | 5,412.95 | 3,513,967 |
| 2022-11-16 | 5,860.00 | 5,860.00 | 5,660.00 | 5,780.00 | 5,488.92 | 51,667 |
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.