PNC Technologies co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-24 | 7,460.00 | 7,600.00 | 7,430.00 | 7,450.00 | 7,074.82 | 132,529 |
| 2021-11-23 | 6,980.00 | 8,240.00 | 6,950.00 | 7,600.00 | 7,217.26 | 1,053,191 |
| 2021-11-22 | 6,990.00 | 7,080.00 | 6,830.00 | 7,020.00 | 6,666.47 | 37,232 |
| 2021-11-19 | 6,990.00 | 7,060.00 | 6,910.00 | 7,010.00 | 6,656.97 | 19,232 |
| 2021-11-18 | 7,080.00 | 7,090.00 | 6,860.00 | 6,990.00 | 6,637.98 | 24,155 |
| 2021-11-17 | 7,200.00 | 7,280.00 | 7,040.00 | 7,120.00 | 6,761.44 | 51,982 |
| 2021-11-16 | 7,150.00 | 7,180.00 | 7,040.00 | 7,130.00 | 6,770.93 | 27,833 |
| 2021-11-15 | 6,810.00 | 7,090.00 | 6,770.00 | 7,080.00 | 6,723.45 | 56,323 |
| 2021-11-12 | 6,610.00 | 6,790.00 | 6,560.00 | 6,770.00 | 6,429.06 | 39,470 |
| 2021-11-11 | 6,630.00 | 6,750.00 | 6,560.00 | 6,630.00 | 6,296.11 | 31,233 |
| 2021-11-10 | 7,060.00 | 7,060.00 | 6,700.00 | 6,750.00 | 6,410.07 | 70,402 |
| 2021-11-09 | 7,110.00 | 7,230.00 | 7,000.00 | 7,060.00 | 6,704.46 | 30,901 |
| 2021-11-08 | 7,000.00 | 7,110.00 | 6,880.00 | 7,110.00 | 6,751.94 | 40,451 |
| 2021-11-05 | 7,340.00 | 7,390.00 | 7,010.00 | 7,030.00 | 6,675.97 | 61,944 |
| 2021-11-04 | 7,420.00 | 7,530.00 | 7,290.00 | 7,340.00 | 6,970.36 | 40,852 |
| 2021-11-03 | 7,560.00 | 7,570.00 | 7,410.00 | 7,420.00 | 7,046.33 | 36,366 |
| 2021-11-02 | 7,290.00 | 7,540.00 | 7,290.00 | 7,490.00 | 7,112.80 | 40,308 |
| 2021-11-01 | 7,410.00 | 7,440.00 | 7,290.00 | 7,290.00 | 6,922.87 | 41,768 |
| 2021-10-29 | 7,600.00 | 7,670.00 | 7,460.00 | 7,470.00 | 7,093.81 | 36,572 |
| 2021-10-28 | 7,610.00 | 7,740.00 | 7,550.00 | 7,600.00 | 7,217.26 | 38,530 |
| 2021-10-27 | 7,880.00 | 7,880.00 | 7,570.00 | 7,610.00 | 7,226.76 | 52,847 |
| 2021-10-26 | 7,720.00 | 7,870.00 | 7,660.00 | 7,820.00 | 7,426.18 | 98,933 |
| 2021-10-25 | 7,680.00 | 7,840.00 | 7,640.00 | 7,690.00 | 7,302.73 | 103,013 |
← NewerPage 21 of 21 · 1,223 trading days
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.