PNC Technologies co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-17 | 6,780.00 | 6,900.00 | 6,720.00 | 6,780.00 | 6,438.56 | 71,171 |
| 2022-08-16 | 6,930.00 | 6,930.00 | 6,720.00 | 6,750.00 | 6,410.07 | 48,548 |
| 2022-08-12 | 6,760.00 | 6,830.00 | 6,700.00 | 6,790.00 | 6,448.05 | 36,654 |
| 2022-08-11 | 6,930.00 | 6,930.00 | 6,720.00 | 6,760.00 | 6,419.56 | 76,161 |
| 2022-08-10 | 6,970.00 | 7,020.00 | 6,710.00 | 6,720.00 | 6,381.58 | 128,888 |
| 2022-08-09 | 7,170.00 | 7,170.00 | 6,890.00 | 6,950.00 | 6,600.00 | 168,038 |
| 2022-08-08 | 7,150.00 | 7,700.00 | 7,080.00 | 7,190.00 | 6,827.91 | 741,557 |
| 2022-08-05 | 7,110.00 | 7,110.00 | 6,950.00 | 7,060.00 | 6,704.46 | 123,357 |
| 2022-08-04 | 7,060.00 | 7,140.00 | 6,970.00 | 7,090.00 | 6,732.95 | 98,449 |
| 2022-08-03 | 6,850.00 | 7,040.00 | 6,810.00 | 6,990.00 | 6,637.98 | 107,624 |
| 2022-08-02 | 7,090.00 | 7,150.00 | 6,910.00 | 6,920.00 | 6,571.51 | 173,487 |
| 2022-08-01 | 7,330.00 | 7,360.00 | 6,920.00 | 7,000.00 | 6,647.48 | 232,582 |
| 2022-07-29 | 7,640.00 | 7,640.00 | 7,380.00 | 7,450.00 | 7,074.82 | 219,330 |
| 2022-07-28 | 7,600.00 | 7,640.00 | 7,350.00 | 7,640.00 | 7,255.25 | 159,197 |
| 2022-07-27 | 7,600.00 | 7,610.00 | 7,380.00 | 7,580.00 | 7,198.27 | 206,854 |
| 2022-07-26 | 7,770.00 | 7,920.00 | 7,600.00 | 7,650.00 | 7,264.74 | 243,351 |
| 2022-07-25 | 7,430.00 | 7,970.00 | 7,300.00 | 7,890.00 | 7,492.66 | 834,601 |
| 2022-07-22 | 7,190.00 | 7,380.00 | 7,110.00 | 7,340.00 | 6,970.36 | 115,300 |
| 2022-07-21 | 7,140.00 | 7,190.00 | 7,060.00 | 7,180.00 | 6,818.41 | 51,908 |
| 2022-07-20 | 7,190.00 | 7,260.00 | 7,070.00 | 7,080.00 | 6,723.45 | 104,072 |
| 2022-07-19 | 7,080.00 | 7,500.00 | 6,990.00 | 7,120.00 | 6,761.44 | 150,105 |
| 2022-07-18 | 7,300.00 | 7,390.00 | 7,000.00 | 7,100.00 | 6,742.44 | 179,056 |
| 2022-07-15 | 7,210.00 | 7,370.00 | 7,100.00 | 7,260.00 | 6,894.38 | 165,574 |
| 2022-07-14 | 6,830.00 | 7,510.00 | 6,780.00 | 7,250.00 | 6,884.89 | 530,850 |
| 2022-07-13 | 6,720.00 | 6,950.00 | 6,570.00 | 6,830.00 | 6,486.04 | 131,215 |
| 2022-07-12 | 7,060.00 | 7,100.00 | 6,720.00 | 6,870.00 | 6,524.03 | 207,627 |
| 2022-07-11 | 7,530.00 | 7,550.00 | 7,030.00 | 7,190.00 | 6,827.91 | 369,364 |
| 2022-07-08 | 7,650.00 | 7,840.00 | 7,600.00 | 7,630.00 | 7,245.75 | 356,633 |
| 2022-07-07 | 6,910.00 | 7,920.00 | 6,870.00 | 7,750.00 | 7,359.71 | 1,610,533 |
| 2022-07-06 | 7,350.00 | 7,370.00 | 6,790.00 | 6,790.00 | 6,448.05 | 443,350 |
| 2022-07-05 | 6,800.00 | 7,040.00 | 6,710.00 | 7,040.00 | 6,685.46 | 476,397 |
| 2022-07-04 | 6,650.00 | 7,780.00 | 6,500.00 | 6,710.00 | 6,372.08 | 4,049,747 |
| 2022-07-01 | 6,620.00 | 6,850.00 | 6,390.00 | 6,530.00 | 6,201.15 | 102,261 |
| 2022-06-30 | 6,710.00 | 6,890.00 | 6,450.00 | 6,540.00 | 6,210.64 | 58,460 |
| 2022-06-29 | 6,620.00 | 6,840.00 | 6,560.00 | 6,710.00 | 6,372.08 | 55,276 |
| 2022-06-28 | 6,670.00 | 6,830.00 | 6,580.00 | 6,790.00 | 6,448.05 | 83,811 |
| 2022-06-27 | 6,440.00 | 6,680.00 | 6,350.00 | 6,610.00 | 6,277.12 | 114,709 |
| 2022-06-24 | 6,120.00 | 6,400.00 | 6,110.00 | 6,400.00 | 6,077.69 | 96,297 |
| 2022-06-23 | 6,830.00 | 6,860.00 | 6,170.00 | 6,170.00 | 5,859.28 | 245,972 |
| 2022-06-22 | 7,230.00 | 7,330.00 | 6,830.00 | 6,830.00 | 6,486.04 | 107,107 |
| 2022-06-21 | 7,240.00 | 7,380.00 | 7,080.00 | 7,230.00 | 6,865.90 | 85,643 |
| 2022-06-20 | 7,720.00 | 7,850.00 | 7,200.00 | 7,290.00 | 6,922.87 | 160,452 |
| 2022-06-17 | 7,330.00 | 7,600.00 | 7,220.00 | 7,600.00 | 7,217.26 | 87,863 |
| 2022-06-16 | 7,410.00 | 7,820.00 | 7,410.00 | 7,570.00 | 7,188.77 | 110,527 |
| 2022-06-15 | 7,550.00 | 7,640.00 | 7,180.00 | 7,350.00 | 6,979.85 | 123,997 |
| 2022-06-14 | 7,510.00 | 7,830.00 | 7,300.00 | 7,590.00 | 7,207.77 | 245,551 |
| 2022-06-13 | 8,030.00 | 8,270.00 | 7,670.00 | 7,690.00 | 7,302.73 | 208,340 |
| 2022-06-10 | 7,940.00 | 8,270.00 | 7,900.00 | 8,270.00 | 7,853.52 | 151,987 |
| 2022-06-09 | 8,340.00 | 8,340.00 | 7,990.00 | 7,990.00 | 7,587.62 | 193,266 |
| 2022-06-08 | 8,340.00 | 8,640.00 | 8,290.00 | 8,340.00 | 7,920.00 | 263,031 |
| 2022-06-07 | 8,260.00 | 8,820.00 | 8,190.00 | 8,340.00 | 7,920.00 | 546,124 |
| 2022-06-03 | 8,330.00 | 8,450.00 | 8,250.00 | 8,260.00 | 7,844.02 | 131,283 |
| 2022-06-02 | 8,200.00 | 8,450.00 | 8,200.00 | 8,320.00 | 7,901.00 | 155,852 |
| 2022-05-31 | 7,960.00 | 8,370.00 | 7,890.00 | 8,220.00 | 7,806.04 | 156,759 |
| 2022-05-30 | 8,040.00 | 8,170.00 | 7,950.00 | 7,960.00 | 7,559.13 | 139,958 |
| 2022-05-27 | 8,350.00 | 8,560.00 | 8,100.00 | 8,100.00 | 7,692.08 | 576,034 |
| 2022-05-26 | 7,920.00 | 8,310.00 | 7,900.00 | 8,230.00 | 7,815.54 | 414,241 |
| 2022-05-25 | 8,100.00 | 8,330.00 | 7,630.00 | 7,920.00 | 7,521.15 | 595,983 |
| 2022-05-24 | 7,680.00 | 8,400.00 | 7,610.00 | 8,030.00 | 7,625.61 | 1,250,323 |
| 2022-05-23 | 7,660.00 | 7,730.00 | 7,590.00 | 7,670.00 | 7,283.74 | 59,355 |
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.