PNC Technologies co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-15 | 5,850.00 | 6,050.00 | 5,720.00 | 5,790.00 | 5,498.41 | 156,442 |
| 2022-11-14 | 5,700.00 | 5,850.00 | 5,620.00 | 5,740.00 | 5,450.93 | 110,423 |
| 2022-11-11 | 5,840.00 | 5,900.00 | 5,680.00 | 5,700.00 | 5,412.95 | 227,898 |
| 2022-11-10 | 5,400.00 | 6,300.00 | 5,330.00 | 5,790.00 | 5,498.41 | 2,203,382 |
| 2022-11-09 | 5,430.00 | 5,480.00 | 5,390.00 | 5,420.00 | 5,147.05 | 16,412 |
| 2022-11-08 | 5,440.00 | 5,530.00 | 5,350.00 | 5,430.00 | 5,156.54 | 18,726 |
| 2022-11-07 | 5,340.00 | 5,490.00 | 5,340.00 | 5,450.00 | 5,175.54 | 15,817 |
| 2022-11-04 | 5,350.00 | 5,400.00 | 5,250.00 | 5,340.00 | 5,071.08 | 14,043 |
| 2022-11-03 | 5,250.00 | 5,470.00 | 5,150.00 | 5,420.00 | 5,147.05 | 23,245 |
| 2022-11-02 | 5,420.00 | 5,420.00 | 5,320.00 | 5,370.00 | 5,099.57 | 18,732 |
| 2022-11-01 | 5,250.00 | 5,470.00 | 5,130.00 | 5,320.00 | 5,052.08 | 41,162 |
| 2022-10-31 | 5,130.00 | 5,130.00 | 5,060.00 | 5,130.00 | 4,871.65 | 11,816 |
| 2022-10-28 | 5,180.00 | 5,220.00 | 5,040.00 | 5,130.00 | 4,871.65 | 21,605 |
| 2022-10-27 | 5,110.00 | 5,190.00 | 5,090.00 | 5,180.00 | 4,919.13 | 10,331 |
| 2022-10-26 | 5,110.00 | 5,200.00 | 5,100.00 | 5,100.00 | 4,843.16 | 17,917 |
| 2022-10-25 | 5,190.00 | 5,240.00 | 5,080.00 | 5,110.00 | 4,852.66 | 22,937 |
| 2022-10-24 | 4,975.00 | 5,180.00 | 4,975.00 | 5,170.00 | 4,909.64 | 30,956 |
| 2022-10-21 | 4,945.00 | 5,050.00 | 4,900.00 | 4,950.00 | 4,700.72 | 26,611 |
| 2022-10-20 | 5,120.00 | 5,200.00 | 4,990.00 | 4,990.00 | 4,738.70 | 27,430 |
| 2022-10-19 | 5,210.00 | 5,250.00 | 5,100.00 | 5,120.00 | 4,862.16 | 26,980 |
| 2022-10-18 | 5,040.00 | 5,160.00 | 5,000.00 | 5,160.00 | 4,900.14 | 19,758 |
| 2022-10-17 | 4,875.00 | 5,040.00 | 4,825.00 | 4,985.00 | 4,733.95 | 23,679 |
| 2022-10-14 | 4,680.00 | 4,885.00 | 4,680.00 | 4,875.00 | 4,629.49 | 28,100 |
| 2022-10-13 | 4,950.00 | 4,950.00 | 4,665.00 | 4,680.00 | 4,444.31 | 73,602 |
| 2022-10-12 | 4,955.00 | 5,050.00 | 4,950.00 | 4,975.00 | 4,724.46 | 26,303 |
| 2022-10-11 | 5,380.00 | 5,380.00 | 5,060.00 | 5,060.00 | 4,805.18 | 36,058 |
| 2022-10-07 | 5,440.00 | 5,490.00 | 5,360.00 | 5,440.00 | 5,166.04 | 10,497 |
| 2022-10-06 | 5,290.00 | 5,450.00 | 5,290.00 | 5,440.00 | 5,166.04 | 18,627 |
| 2022-10-05 | 5,390.00 | 5,480.00 | 5,240.00 | 5,290.00 | 5,023.59 | 34,076 |
| 2022-10-04 | 5,080.00 | 5,350.00 | 5,080.00 | 5,300.00 | 5,033.09 | 32,293 |
| 2022-09-30 | 5,020.00 | 5,170.00 | 4,895.00 | 5,050.00 | 4,795.68 | 42,233 |
| 2022-09-29 | 5,030.00 | 5,190.00 | 5,020.00 | 5,020.00 | 4,767.19 | 41,501 |
| 2022-09-28 | 5,250.00 | 5,300.00 | 4,990.00 | 5,020.00 | 4,767.19 | 52,616 |
| 2022-09-27 | 5,240.00 | 5,360.00 | 5,080.00 | 5,250.00 | 4,985.61 | 50,108 |
| 2022-09-26 | 5,670.00 | 5,710.00 | 5,340.00 | 5,360.00 | 5,090.07 | 77,874 |
| 2022-09-23 | 5,770.00 | 6,100.00 | 5,670.00 | 5,730.00 | 5,441.44 | 69,243 |
| 2022-09-22 | 5,780.00 | 5,840.00 | 5,680.00 | 5,780.00 | 5,488.92 | 38,089 |
| 2022-09-21 | 5,860.00 | 5,900.00 | 5,750.00 | 5,840.00 | 5,545.90 | 31,682 |
| 2022-09-20 | 5,770.00 | 5,910.00 | 5,760.00 | 5,860.00 | 5,564.89 | 30,415 |
| 2022-09-19 | 6,030.00 | 6,080.00 | 5,700.00 | 5,770.00 | 5,479.42 | 100,600 |
| 2022-09-16 | 6,160.00 | 6,190.00 | 6,020.00 | 6,030.00 | 5,726.33 | 63,526 |
| 2022-09-15 | 6,240.00 | 6,280.00 | 6,160.00 | 6,210.00 | 5,897.26 | 60,728 |
| 2022-09-14 | 6,190.00 | 6,210.00 | 6,100.00 | 6,190.00 | 5,878.27 | 58,888 |
| 2022-09-13 | 6,250.00 | 6,340.00 | 6,230.00 | 6,290.00 | 5,973.23 | 50,424 |
| 2022-09-08 | 6,160.00 | 6,230.00 | 6,160.00 | 6,170.00 | 5,859.28 | 33,017 |
| 2022-09-07 | 6,310.00 | 6,310.00 | 6,140.00 | 6,160.00 | 5,849.78 | 61,644 |
| 2022-09-06 | 6,150.00 | 6,280.00 | 6,150.00 | 6,260.00 | 5,944.75 | 52,520 |
| 2022-09-05 | 6,180.00 | 6,230.00 | 6,120.00 | 6,170.00 | 5,859.28 | 41,272 |
| 2022-09-02 | 6,150.00 | 6,260.00 | 6,110.00 | 6,180.00 | 5,868.77 | 67,426 |
| 2022-09-01 | 6,280.00 | 6,340.00 | 6,140.00 | 6,150.00 | 5,840.28 | 78,494 |
| 2022-08-31 | 6,260.00 | 6,350.00 | 6,170.00 | 6,300.00 | 5,982.73 | 89,928 |
| 2022-08-30 | 6,190.00 | 6,310.00 | 6,160.00 | 6,240.00 | 5,925.75 | 87,453 |
| 2022-08-29 | 6,160.00 | 6,270.00 | 6,100.00 | 6,200.00 | 5,887.77 | 118,918 |
| 2022-08-26 | 6,450.00 | 6,480.00 | 6,370.00 | 6,380.00 | 6,058.70 | 174,241 |
| 2022-08-25 | 6,360.00 | 6,390.00 | 6,300.00 | 6,380.00 | 6,058.70 | 135,682 |
| 2022-08-24 | 6,290.00 | 6,350.00 | 6,210.00 | 6,310.00 | 5,992.23 | 281,083 |
| 2022-08-23 | 6,160.00 | 7,400.00 | 6,160.00 | 6,230.00 | 5,916.26 | 6,047,469 |
| 2022-08-22 | 6,230.00 | 6,370.00 | 6,160.00 | 6,160.00 | 5,849.78 | 63,098 |
| 2022-08-19 | 6,570.00 | 6,580.00 | 6,370.00 | 6,370.00 | 6,049.21 | 80,137 |
| 2022-08-18 | 6,760.00 | 6,770.00 | 6,390.00 | 6,570.00 | 6,239.13 | 92,288 |
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.