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%WTI102.40▲ 2.95%
← 237750.KQ stock page

PNC Technologies co. Ltd historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2025-01-314,250.004,300.004,215.004,265.004,153.9311,169
2025-01-244,280.004,380.004,270.004,380.004,265.949,431
2025-01-234,405.004,405.004,280.004,320.004,207.5014,198
2025-01-224,280.004,400.004,270.004,375.004,261.0727,593
2025-01-214,300.004,310.004,250.004,290.004,178.2812,868
2025-01-204,355.004,365.004,275.004,300.004,188.0219,528
2025-01-174,240.004,475.004,240.004,400.004,285.4276,654
2025-01-164,240.004,300.004,240.004,290.004,178.2816,130
2025-01-154,210.004,285.004,210.004,240.004,129.5815,842
2025-01-144,175.004,240.004,150.004,240.004,129.5816,142
2025-01-134,100.004,280.004,065.004,175.004,066.2858,651
2025-01-104,175.004,225.004,050.004,070.003,964.0118,902
2025-01-094,085.004,180.004,080.004,175.004,066.287,319
2025-01-084,135.004,185.004,105.004,165.004,056.546,098
2025-01-074,195.004,195.004,105.004,140.004,032.197,373
2025-01-064,150.004,195.004,100.004,195.004,085.7612,345
2025-01-034,105.004,160.004,035.004,140.004,032.1913,355
2025-01-024,100.004,140.004,080.004,105.003,998.1015,489
2024-12-303,970.004,095.003,860.004,085.003,978.626,329
2024-12-273,980.004,080.003,855.003,970.003,866.6112,809
2024-12-264,070.004,070.003,995.004,005.003,803.319,944
2024-12-244,085.004,140.004,035.004,070.003,865.037,874
2024-12-234,055.004,100.004,030.004,085.003,879.288,259
2024-12-204,095.004,095.004,005.004,080.003,874.5315,935
2024-12-194,195.004,195.004,090.004,135.003,926.764,717
2024-12-184,035.004,200.004,015.004,195.003,983.7426,274
2024-12-174,080.004,125.004,020.004,030.003,827.0524,399
2024-12-164,000.004,155.004,000.004,100.003,893.5249,989
2024-12-133,915.003,990.003,870.003,990.003,789.0615,218
2024-12-123,915.003,995.003,875.003,915.003,717.8429,034
2024-12-113,900.004,145.003,810.003,915.003,717.84205,824
2024-12-103,405.004,195.003,405.003,645.003,461.44547,249
2024-12-093,590.003,590.003,280.003,405.003,233.5253,642
2024-12-063,605.003,695.003,475.003,595.003,413.9648,383
2024-12-053,910.003,935.003,705.003,710.003,523.1634,327
2024-12-043,870.004,000.003,870.003,935.003,736.8315,859
2024-12-034,045.004,045.003,970.004,020.003,817.5513,278
2024-12-024,050.004,070.004,000.004,045.003,841.2917,463
2024-11-294,045.004,070.004,000.004,050.003,846.0426,594
2024-11-284,080.004,100.004,045.004,095.003,888.776,035
2024-11-274,150.004,150.004,035.004,060.003,855.5413,965
2024-11-264,070.004,185.004,035.004,155.003,945.759,478
2024-11-254,080.004,100.004,005.004,095.003,888.7712,209
2024-11-224,055.004,100.004,000.004,075.003,869.7810,324
2024-11-214,050.004,105.004,000.004,055.003,850.796,074
2024-11-204,050.004,100.003,995.004,050.003,846.048,423
2024-11-194,055.004,055.003,965.004,050.003,846.0417,172
2024-11-183,870.004,090.003,870.004,055.003,850.7927,764
2024-11-153,810.003,890.003,740.003,860.003,665.6135,410
2024-11-144,000.004,000.003,825.003,915.003,717.8428,679
2024-11-134,100.004,100.003,955.004,000.003,798.5623,171
2024-11-124,265.004,290.004,065.004,100.003,893.5244,219
2024-11-114,430.004,430.004,270.004,300.004,083.4526,737
2024-11-084,440.004,545.004,400.004,415.004,192.6617,137
2024-11-074,455.004,455.004,405.004,450.004,225.903,133
2024-11-064,460.004,495.004,400.004,450.004,225.9011,970
2024-11-054,390.004,460.004,385.004,460.004,235.397,951
2024-11-044,385.004,395.004,330.004,390.004,168.9210,181
2024-11-014,380.004,380.004,305.004,335.004,116.6911,602
2024-10-314,450.004,450.004,295.004,365.004,145.1820,880
← NewerPage 8 of 21 · 1,223 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.