PNC Technologies co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-20 | 7,550.00 | 7,680.00 | 7,480.00 | 7,660.00 | 7,274.24 | 71,999 |
| 2022-05-19 | 7,260.00 | 7,550.00 | 7,210.00 | 7,550.00 | 7,169.78 | 68,428 |
| 2022-05-18 | 7,460.00 | 7,530.00 | 7,360.00 | 7,490.00 | 7,112.80 | 75,754 |
| 2022-05-17 | 7,640.00 | 7,860.00 | 7,410.00 | 7,460.00 | 7,084.31 | 210,214 |
| 2022-05-16 | 7,740.00 | 7,800.00 | 7,600.00 | 7,630.00 | 7,245.75 | 146,630 |
| 2022-05-13 | 7,210.00 | 7,940.00 | 7,210.00 | 7,710.00 | 7,321.72 | 742,051 |
| 2022-05-12 | 8,000.00 | 8,400.00 | 7,170.00 | 7,170.00 | 6,808.92 | 1,001,245 |
| 2022-05-11 | 7,530.00 | 7,650.00 | 7,460.00 | 7,520.00 | 7,141.29 | 66,163 |
| 2022-05-10 | 7,450.00 | 7,540.00 | 7,200.00 | 7,540.00 | 7,160.28 | 101,065 |
| 2022-05-09 | 7,540.00 | 7,750.00 | 7,470.00 | 7,540.00 | 7,160.28 | 184,767 |
| 2022-05-06 | 7,430.00 | 7,560.00 | 7,340.00 | 7,540.00 | 7,160.28 | 75,842 |
| 2022-05-04 | 7,490.00 | 7,560.00 | 7,370.00 | 7,490.00 | 7,112.80 | 43,434 |
| 2022-05-03 | 7,540.00 | 7,630.00 | 7,450.00 | 7,470.00 | 7,093.81 | 57,883 |
| 2022-05-02 | 7,280.00 | 7,500.00 | 7,210.00 | 7,460.00 | 7,084.31 | 46,017 |
| 2022-04-29 | 7,140.00 | 7,420.00 | 7,140.00 | 7,350.00 | 6,979.85 | 78,306 |
| 2022-04-28 | 7,290.00 | 7,450.00 | 7,110.00 | 7,130.00 | 6,770.93 | 83,283 |
| 2022-04-27 | 7,350.00 | 7,370.00 | 7,230.00 | 7,310.00 | 6,941.87 | 42,372 |
| 2022-04-26 | 7,130.00 | 7,500.00 | 7,130.00 | 7,500.00 | 7,122.30 | 105,083 |
| 2022-04-25 | 7,170.00 | 7,270.00 | 7,090.00 | 7,200.00 | 6,837.41 | 62,746 |
| 2022-04-22 | 7,480.00 | 7,530.00 | 7,330.00 | 7,340.00 | 6,970.36 | 97,164 |
| 2022-04-21 | 7,300.00 | 7,850.00 | 7,280.00 | 7,480.00 | 7,103.31 | 750,633 |
| 2022-04-20 | 7,270.00 | 7,270.00 | 7,190.00 | 7,270.00 | 6,903.88 | 20,393 |
| 2022-04-19 | 7,170.00 | 7,230.00 | 7,100.00 | 7,200.00 | 6,837.41 | 34,887 |
| 2022-04-18 | 7,150.00 | 7,210.00 | 7,100.00 | 7,200.00 | 6,837.41 | 27,430 |
| 2022-04-15 | 7,150.00 | 7,160.00 | 7,080.00 | 7,150.00 | 6,789.92 | 18,307 |
| 2022-04-14 | 7,150.00 | 7,230.00 | 7,120.00 | 7,160.00 | 6,799.42 | 21,525 |
| 2022-04-13 | 6,910.00 | 7,170.00 | 6,900.00 | 7,150.00 | 6,789.92 | 28,647 |
| 2022-04-12 | 6,900.00 | 6,960.00 | 6,810.00 | 6,940.00 | 6,590.50 | 31,536 |
| 2022-04-11 | 7,120.00 | 7,120.00 | 6,960.00 | 6,970.00 | 6,618.99 | 35,554 |
| 2022-04-08 | 7,090.00 | 7,190.00 | 6,990.00 | 7,120.00 | 6,761.44 | 53,339 |
| 2022-04-07 | 7,310.00 | 7,310.00 | 7,090.00 | 7,150.00 | 6,789.92 | 58,548 |
| 2022-04-06 | 7,430.00 | 7,510.00 | 7,330.00 | 7,340.00 | 6,970.36 | 41,935 |
| 2022-04-05 | 7,740.00 | 7,800.00 | 7,380.00 | 7,430.00 | 7,055.82 | 171,189 |
| 2022-04-04 | 7,330.00 | 7,530.00 | 7,300.00 | 7,530.00 | 7,150.79 | 92,589 |
| 2022-04-01 | 7,320.00 | 7,330.00 | 7,220.00 | 7,330.00 | 6,960.86 | 36,370 |
| 2022-03-31 | 7,230.00 | 7,350.00 | 7,130.00 | 7,320.00 | 6,951.36 | 44,307 |
| 2022-03-30 | 7,370.00 | 7,370.00 | 7,150.00 | 7,230.00 | 6,865.90 | 38,602 |
| 2022-03-29 | 7,280.00 | 7,350.00 | 7,210.00 | 7,310.00 | 6,941.87 | 40,951 |
| 2022-03-28 | 7,270.00 | 7,330.00 | 7,210.00 | 7,300.00 | 6,932.37 | 41,924 |
| 2022-03-25 | 7,410.00 | 7,460.00 | 7,230.00 | 7,270.00 | 6,903.88 | 41,302 |
| 2022-03-24 | 7,380.00 | 7,470.00 | 7,240.00 | 7,410.00 | 7,036.83 | 50,287 |
| 2022-03-23 | 7,280.00 | 7,500.00 | 7,240.00 | 7,390.00 | 7,017.84 | 77,056 |
| 2022-03-22 | 7,260.00 | 7,270.00 | 7,180.00 | 7,240.00 | 6,875.39 | 22,572 |
| 2022-03-21 | 7,280.00 | 7,310.00 | 7,170.00 | 7,200.00 | 6,837.41 | 40,439 |
| 2022-03-18 | 7,290.00 | 7,320.00 | 7,200.00 | 7,280.00 | 6,913.38 | 42,432 |
| 2022-03-17 | 7,360.00 | 7,360.00 | 7,220.00 | 7,290.00 | 6,922.87 | 58,243 |
| 2022-03-16 | 7,270.00 | 7,380.00 | 7,090.00 | 7,260.00 | 6,894.38 | 72,939 |
| 2022-03-15 | 6,920.00 | 7,590.00 | 6,920.00 | 7,240.00 | 6,875.39 | 351,944 |
| 2022-03-14 | 7,180.00 | 7,260.00 | 6,930.00 | 6,990.00 | 6,637.98 | 93,474 |
| 2022-03-11 | 6,770.00 | 7,210.00 | 6,760.00 | 7,180.00 | 6,818.41 | 189,216 |
| 2022-03-10 | 6,740.00 | 6,860.00 | 6,710.00 | 6,710.00 | 6,372.08 | 37,172 |
| 2022-03-08 | 6,630.00 | 6,810.00 | 6,630.00 | 6,720.00 | 6,381.58 | 44,377 |
| 2022-03-07 | 6,900.00 | 6,970.00 | 6,800.00 | 6,870.00 | 6,524.03 | 39,051 |
| 2022-03-04 | 6,950.00 | 7,010.00 | 6,910.00 | 6,970.00 | 6,618.99 | 33,105 |
| 2022-03-03 | 6,880.00 | 7,020.00 | 6,880.00 | 6,950.00 | 6,600.00 | 34,956 |
| 2022-03-02 | 6,830.00 | 6,910.00 | 6,790.00 | 6,870.00 | 6,524.03 | 57,688 |
| 2022-02-28 | 6,950.00 | 7,090.00 | 6,780.00 | 6,790.00 | 6,448.05 | 158,246 |
| 2022-02-25 | 6,630.00 | 6,820.00 | 6,630.00 | 6,710.00 | 6,372.08 | 39,156 |
| 2022-02-24 | 6,680.00 | 6,750.00 | 6,600.00 | 6,620.00 | 6,286.62 | 52,029 |
| 2022-02-23 | 6,590.00 | 6,740.00 | 6,570.00 | 6,680.00 | 6,343.59 | 41,542 |
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.