PNC Technologies co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-02-22 | 6,800.00 | 6,840.00 | 6,590.00 | 6,600.00 | 6,267.62 | 62,380 |
| 2022-02-21 | 6,820.00 | 6,850.00 | 6,620.00 | 6,850.00 | 6,505.03 | 38,822 |
| 2022-02-18 | 6,670.00 | 6,830.00 | 6,610.00 | 6,820.00 | 6,476.54 | 36,387 |
| 2022-02-17 | 6,830.00 | 6,850.00 | 6,560.00 | 6,740.00 | 6,400.57 | 106,184 |
| 2022-02-16 | 6,550.00 | 6,780.00 | 6,550.00 | 6,780.00 | 6,438.56 | 73,926 |
| 2022-02-15 | 6,560.00 | 6,690.00 | 6,450.00 | 6,470.00 | 6,144.17 | 114,530 |
| 2022-02-14 | 6,680.00 | 6,780.00 | 6,590.00 | 6,620.00 | 6,286.62 | 103,232 |
| 2022-02-11 | 7,140.00 | 7,140.00 | 6,830.00 | 6,900.00 | 6,552.51 | 132,791 |
| 2022-02-10 | 7,350.00 | 7,390.00 | 7,150.00 | 7,170.00 | 6,808.92 | 90,207 |
| 2022-02-09 | 7,210.00 | 7,350.00 | 7,180.00 | 7,350.00 | 6,979.85 | 96,725 |
| 2022-02-08 | 7,460.00 | 7,480.00 | 7,140.00 | 7,210.00 | 6,846.90 | 179,210 |
| 2022-02-07 | 7,560.00 | 7,680.00 | 7,330.00 | 7,400.00 | 7,027.33 | 167,960 |
| 2022-02-04 | 7,700.00 | 7,790.00 | 7,260.00 | 7,560.00 | 7,179.28 | 675,828 |
| 2022-02-03 | 7,390.00 | 8,120.00 | 7,240.00 | 7,680.00 | 7,293.23 | 1,424,581 |
| 2022-01-28 | 6,550.00 | 8,140.00 | 6,400.00 | 7,260.00 | 6,894.38 | 4,206,807 |
| 2022-01-27 | 6,560.00 | 6,770.00 | 6,300.00 | 6,450.00 | 6,125.18 | 64,495 |
| 2022-01-26 | 6,420.00 | 6,770.00 | 6,400.00 | 6,560.00 | 6,229.64 | 28,810 |
| 2022-01-25 | 6,670.00 | 6,720.00 | 6,400.00 | 6,510.00 | 6,182.15 | 59,130 |
| 2022-01-24 | 6,950.00 | 6,980.00 | 6,670.00 | 6,700.00 | 6,362.59 | 42,944 |
| 2022-01-21 | 7,140.00 | 7,190.00 | 7,030.00 | 7,050.00 | 6,694.96 | 27,603 |
| 2022-01-20 | 6,950.00 | 7,070.00 | 6,880.00 | 7,070.00 | 6,713.95 | 25,545 |
| 2022-01-19 | 6,950.00 | 7,100.00 | 6,870.00 | 6,950.00 | 6,600.00 | 41,186 |
| 2022-01-18 | 7,090.00 | 7,220.00 | 6,910.00 | 7,020.00 | 6,666.47 | 50,299 |
| 2022-01-17 | 7,350.00 | 7,370.00 | 7,130.00 | 7,140.00 | 6,780.43 | 40,324 |
| 2022-01-14 | 7,380.00 | 7,500.00 | 7,320.00 | 7,400.00 | 7,027.33 | 33,048 |
| 2022-01-13 | 7,490.00 | 7,570.00 | 7,450.00 | 7,460.00 | 7,084.31 | 46,167 |
| 2022-01-12 | 7,360.00 | 7,500.00 | 7,350.00 | 7,470.00 | 7,093.81 | 35,630 |
| 2022-01-11 | 7,480.00 | 7,580.00 | 7,280.00 | 7,390.00 | 7,017.84 | 72,412 |
| 2022-01-10 | 7,700.00 | 7,700.00 | 7,400.00 | 7,510.00 | 7,131.79 | 120,590 |
| 2022-01-07 | 7,400.00 | 7,780.00 | 7,340.00 | 7,700.00 | 7,312.23 | 197,851 |
| 2022-01-06 | 7,090.00 | 7,770.00 | 7,020.00 | 7,420.00 | 7,046.33 | 175,735 |
| 2022-01-05 | 7,140.00 | 7,250.00 | 7,100.00 | 7,190.00 | 6,827.91 | 49,871 |
| 2022-01-04 | 7,090.00 | 7,150.00 | 7,030.00 | 7,140.00 | 6,780.43 | 30,824 |
| 2022-01-03 | 7,050.00 | 7,090.00 | 6,940.00 | 7,090.00 | 6,732.95 | 33,773 |
| 2021-12-30 | 6,930.00 | 7,040.00 | 6,920.00 | 7,040.00 | 6,685.46 | 28,649 |
| 2021-12-29 | 6,930.00 | 6,940.00 | 6,860.00 | 6,930.00 | 6,581.00 | 24,709 |
| 2021-12-28 | 6,910.00 | 6,980.00 | 6,860.00 | 6,870.00 | 6,524.03 | 22,258 |
| 2021-12-27 | 6,910.00 | 6,980.00 | 6,860.00 | 6,910.00 | 6,562.01 | 31,781 |
| 2021-12-24 | 6,890.00 | 6,980.00 | 6,860.00 | 6,910.00 | 6,562.01 | 20,135 |
| 2021-12-23 | 6,850.00 | 6,870.00 | 6,750.00 | 6,830.00 | 6,486.04 | 58,197 |
| 2021-12-22 | 6,840.00 | 6,890.00 | 6,770.00 | 6,780.00 | 6,438.56 | 14,009 |
| 2021-12-21 | 6,740.00 | 6,870.00 | 6,660.00 | 6,780.00 | 6,438.56 | 33,323 |
| 2021-12-20 | 6,870.00 | 6,930.00 | 6,770.00 | 6,800.00 | 6,457.55 | 45,647 |
| 2021-12-17 | 6,870.00 | 6,990.00 | 6,860.00 | 6,910.00 | 6,562.01 | 75,922 |
| 2021-12-16 | 6,830.00 | 6,890.00 | 6,800.00 | 6,880.00 | 6,533.52 | 16,790 |
| 2021-12-15 | 6,820.00 | 6,880.00 | 6,770.00 | 6,830.00 | 6,486.04 | 18,835 |
| 2021-12-14 | 6,950.00 | 6,970.00 | 6,800.00 | 6,820.00 | 6,476.54 | 24,168 |
| 2021-12-13 | 6,900.00 | 7,010.00 | 6,900.00 | 6,980.00 | 6,628.49 | 17,840 |
| 2021-12-10 | 6,900.00 | 7,000.00 | 6,860.00 | 6,900.00 | 6,552.51 | 26,288 |
| 2021-12-09 | 6,950.00 | 6,960.00 | 6,820.00 | 6,900.00 | 6,552.51 | 20,018 |
| 2021-12-08 | 7,050.00 | 7,050.00 | 6,890.00 | 6,890.00 | 6,543.02 | 39,961 |
| 2021-12-07 | 6,950.00 | 7,000.00 | 6,830.00 | 6,980.00 | 6,628.49 | 17,061 |
| 2021-12-06 | 6,780.00 | 6,940.00 | 6,710.00 | 6,900.00 | 6,552.51 | 22,558 |
| 2021-12-03 | 6,720.00 | 6,820.00 | 6,690.00 | 6,780.00 | 6,438.56 | 29,339 |
| 2021-12-02 | 6,460.00 | 6,740.00 | 6,400.00 | 6,710.00 | 6,372.08 | 59,609 |
| 2021-12-01 | 6,330.00 | 6,550.00 | 6,270.00 | 6,530.00 | 6,201.15 | 55,948 |
| 2021-11-30 | 6,770.00 | 6,980.00 | 6,280.00 | 6,340.00 | 6,020.72 | 110,064 |
| 2021-11-29 | 6,900.00 | 7,110.00 | 6,760.00 | 6,790.00 | 6,448.05 | 65,921 |
| 2021-11-26 | 7,510.00 | 7,660.00 | 7,120.00 | 7,200.00 | 6,837.41 | 81,656 |
| 2021-11-25 | 7,450.00 | 7,660.00 | 7,290.00 | 7,440.00 | 7,065.32 | 140,128 |
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.