See inside every stock. Pro
WatchlistPro
S&P 5007,663▼ 1.21%Nasdaq26,009▼ 2.60%Dow Jones52,868▲ 0.02%Nasdaq 10028,959▼ 2.90%VIX19.03▲ 14.09%US Dollar101.62▼ 0.16%Gold spot4,093▼ 0.80%WTI102.38▲ 2.93%
← 237750.KQ stock page

PNC Technologies co. Ltd historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2025-07-284,460.004,600.004,410.004,540.004,421.7736,685
2025-07-254,570.004,590.004,415.004,460.004,343.8543,424
2025-07-244,465.004,565.004,465.004,560.004,441.2525,273
2025-07-234,555.004,565.004,415.004,455.004,338.9825,416
2025-07-224,545.004,635.004,510.004,555.004,436.3825,288
2025-07-214,540.004,595.004,540.004,545.004,426.647,924
2025-07-184,620.004,620.004,525.004,540.004,421.7714,417
2025-07-174,575.004,635.004,505.004,585.004,465.6021,589
2025-07-164,695.004,695.004,525.004,570.004,450.9936,760
2025-07-154,725.004,725.004,555.004,710.004,587.3452,730
2025-07-144,710.004,765.004,610.004,680.004,558.1360,274
2025-07-114,615.004,725.004,585.004,700.004,577.6080,772
2025-07-104,665.004,680.004,515.004,570.004,450.9943,381
2025-07-094,605.004,690.004,510.004,665.004,543.5255,341
2025-07-084,435.004,630.004,410.004,600.004,480.2154,769
2025-07-074,590.004,590.004,425.004,435.004,319.5153,682
2025-07-044,595.004,700.004,520.004,590.004,470.4769,125
2025-07-034,605.004,665.004,525.004,595.004,475.3479,996
2025-07-024,685.004,730.004,550.004,600.004,480.21156,492
2025-07-014,530.005,520.004,500.004,635.004,514.302,816,066
2025-06-304,460.004,510.004,405.004,505.004,387.6814,931
2025-06-274,450.004,850.004,425.004,440.004,324.38213,427
2025-06-264,500.004,515.004,370.004,450.004,334.1114,499
2025-06-254,520.004,520.004,495.004,515.004,397.428,877
2025-06-244,535.004,580.004,465.004,515.004,397.4223,383
2025-06-234,550.004,550.004,410.004,525.004,407.1610,537
2025-06-204,645.004,645.004,535.004,575.004,455.8613,576
2025-06-194,530.004,795.004,405.004,640.004,519.17103,061
2025-06-184,550.004,550.004,445.004,530.004,412.0315,624
2025-06-174,645.004,685.004,515.004,580.004,460.7337,662
2025-06-164,490.004,620.004,400.004,620.004,499.6947,300
2025-06-134,385.004,600.004,335.004,535.004,416.9079,182
2025-06-124,460.004,485.004,365.004,375.004,261.0720,510
2025-06-114,415.004,480.004,350.004,460.004,343.8526,021
2025-06-104,450.004,455.004,350.004,380.004,265.9424,090
2025-06-094,400.004,485.004,380.004,460.004,343.8514,126
2025-06-054,515.004,515.004,200.004,445.004,329.2418,334
2025-06-044,445.004,570.004,425.004,515.004,397.4239,559
2025-06-024,345.004,445.004,300.004,445.004,329.2428,820
2025-05-304,410.004,435.004,340.004,385.004,270.8114,197
2025-05-294,420.004,565.004,380.004,450.004,334.1158,244
2025-05-284,315.004,465.004,285.004,465.004,348.7250,123
2025-05-274,185.004,360.004,130.004,315.004,202.6342,666
2025-05-264,060.004,190.004,030.004,185.004,076.0216,331
2025-05-234,100.004,155.004,055.004,055.003,949.409,345
2025-05-224,185.004,185.004,060.004,115.004,007.846,641
2025-05-214,180.004,230.004,125.004,200.004,090.6313,021
2025-05-204,000.004,165.004,000.004,165.004,056.5421,172
2025-05-194,005.004,035.003,970.003,985.003,881.2221,652
2025-05-164,055.004,095.004,030.004,095.003,988.3624,237
2025-05-154,235.004,235.004,080.004,090.003,983.4915,780
2025-05-144,115.004,250.004,090.004,235.004,124.7133,023
2025-05-134,100.004,150.004,050.004,140.004,032.199,250
2025-05-124,025.004,100.004,020.004,090.003,983.4910,763
2025-05-094,120.004,170.004,020.004,080.003,973.758,847
2025-05-084,090.004,120.004,035.004,120.004,012.7111,892
2025-05-074,040.004,095.003,930.004,090.003,983.4923,423
2025-05-024,095.004,110.004,005.004,020.003,915.3118,861
2025-04-304,130.004,185.004,005.004,130.004,022.4533,334
2025-04-294,090.004,140.004,045.004,110.004,002.9723,740
← NewerPage 6 of 21 · 1,229 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-dateAmount
2025-12-29100.0000 KRW
2024-12-27100.0000 KRW

Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.