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%WTI103.25▲ 3.80%
← 237750.KQ stock page

PNC Technologies co. Ltd historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2025-04-284,310.004,310.004,090.004,090.003,983.4931,375
2025-04-254,310.004,335.004,195.004,265.004,153.9313,954
2025-04-244,320.004,320.004,240.004,310.004,197.7614,551
2025-04-234,380.004,545.004,310.004,360.004,246.4678,542
2025-04-224,245.004,375.004,245.004,350.004,236.7235,911
2025-04-214,325.004,335.004,260.004,310.004,197.7629,484
2025-04-184,105.004,320.004,100.004,295.004,183.1564,222
2025-04-174,015.004,140.003,995.004,095.003,988.3639,672
2025-04-164,160.004,190.004,045.004,085.003,978.6249,363
2025-04-154,000.004,175.003,980.004,165.004,056.5477,287
2025-04-143,940.004,060.003,870.003,980.003,876.3536,564
2025-04-114,055.004,060.003,790.003,940.003,837.40103,736
2025-04-103,650.004,150.003,650.004,110.004,002.97227,329
2025-04-093,580.003,645.003,510.003,580.003,486.779,981
2025-04-083,570.003,655.003,505.003,615.003,520.8617,305
2025-04-073,740.003,740.003,555.003,570.003,477.0315,544
2025-04-043,570.003,770.003,570.003,770.003,671.8213,989
2025-04-033,715.003,760.003,680.003,730.003,632.865,724
2025-04-023,675.003,745.003,635.003,745.003,647.477,287
2025-04-013,600.003,675.003,600.003,675.003,579.303,837
2025-03-313,630.003,635.003,550.003,600.003,506.2510,021
2025-03-283,720.003,750.003,600.003,635.003,540.3432,091
2025-03-273,790.003,810.003,745.003,755.003,657.219,002
2025-03-263,795.003,820.003,795.003,820.003,720.523,322
2025-03-253,885.003,885.003,765.003,795.003,696.177,469
2025-03-243,855.003,890.003,830.003,885.003,783.833,392
2025-03-213,815.003,870.003,785.003,870.003,769.228,108
2025-03-203,845.003,870.003,790.003,815.003,715.658,386
2025-03-193,870.003,880.003,820.003,845.003,744.877,038
2025-03-183,850.003,895.003,825.003,870.003,769.225,747
2025-03-173,870.003,930.003,855.003,870.003,769.224,439
2025-03-143,850.003,890.003,765.003,870.003,769.224,191
2025-03-133,835.003,890.003,835.003,850.003,749.748,298
2025-03-123,835.003,870.003,795.003,835.003,735.136,268
2025-03-113,850.003,850.003,760.003,820.003,720.5220,070
2025-03-103,855.003,870.003,805.003,850.003,749.744,509
2025-03-073,895.003,915.003,805.003,855.003,754.619,855
2025-03-063,985.003,985.003,900.003,900.003,798.4413,245
2025-03-053,970.003,985.003,935.003,965.003,861.747,105
2025-03-043,970.004,000.003,930.003,975.003,871.488,621
2025-02-284,040.004,040.003,935.003,970.003,866.6125,047
2025-02-274,040.004,075.004,010.004,035.003,929.927,007
2025-02-264,040.004,055.004,010.004,040.003,934.797,392
2025-02-254,090.004,090.004,030.004,035.003,929.929,340
2025-02-244,160.004,160.004,050.004,090.003,983.4914,673
2025-02-214,200.004,200.004,100.004,160.004,051.676,204
2025-02-204,115.004,240.004,100.004,135.004,027.3212,165
2025-02-194,160.004,195.004,135.004,170.004,061.4112,207
2025-02-184,165.004,165.004,095.004,160.004,051.674,079
2025-02-174,120.004,160.004,060.004,145.004,037.065,684
2025-02-144,070.004,150.004,060.004,140.004,032.1912,008
2025-02-134,020.004,130.004,015.004,085.003,978.6227,453
2025-02-124,050.004,050.003,995.004,040.003,934.796,893
2025-02-114,015.004,055.004,005.004,035.003,929.925,343
2025-02-104,110.004,110.004,005.004,015.003,910.4423,865
2025-02-074,125.004,140.004,040.004,110.004,002.9727,743
2025-02-064,135.004,240.004,060.004,125.004,017.5852,557
2025-02-054,180.004,185.004,100.004,140.004,032.195,839
2025-02-044,090.004,145.004,065.004,125.004,017.588,447
2025-02-034,260.004,260.004,045.004,050.003,944.5329,509
← NewerPage 7 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.