See inside every stock. Pro
WatchlistPro
S&P 5007,757▲ 0.58%Nasdaq26,703▲ 1.05%Dow Jones52,856▲ 0.69%Nasdaq 10029,823▲ 1.13%VIX16.68▼ 3.64%US Dollar101.69▼ 0.01%Gold spot4,114▼ 0.44%WTI99.10▲ 2.01%
← 237750.KQ stock page

PNC Technologies co. Ltd historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2026-07-224,000.004,060.003,830.003,830.003,830.007,670
2026-07-213,740.004,010.003,630.003,995.003,995.0020,710
2026-07-204,110.004,110.003,720.003,740.003,740.0035,922
2026-07-164,520.004,520.004,150.004,150.004,150.0027,004
2026-07-154,630.004,695.004,410.004,410.004,410.0049,100
2026-07-144,555.004,717.004,410.004,580.004,580.0065,898
2026-07-134,560.004,760.004,300.004,600.004,600.00109,748
2026-07-104,150.004,565.004,050.004,560.004,560.0037,564
2026-07-093,900.004,050.003,800.004,005.004,005.007,017
2026-07-083,915.003,985.003,760.003,850.003,850.009,111
2026-07-073,975.004,090.003,850.003,915.003,915.005,084
2026-07-064,135.004,135.003,895.004,005.004,005.005,083
2026-07-033,920.004,075.003,720.004,035.004,035.008,954
2026-07-024,170.004,250.003,950.003,950.003,950.009,821
2026-07-014,150.004,250.003,945.004,170.004,170.008,368
2026-06-304,065.004,170.003,810.004,060.004,060.0011,530
2026-06-293,795.004,085.003,785.004,065.004,065.0013,588
2026-06-263,940.003,940.003,665.003,700.003,700.0019,502
2026-06-253,930.004,185.003,855.003,940.003,940.0017,244
2026-06-244,045.004,170.003,900.003,930.003,930.0012,830
2026-06-234,110.004,120.003,950.004,045.004,045.0015,839
2026-06-224,190.004,335.004,020.004,110.004,110.0015,128
2026-06-194,345.004,345.003,985.004,215.004,215.0018,592
2026-06-184,415.004,540.004,125.004,345.004,345.0012,516
2026-06-174,605.004,610.004,370.004,450.004,450.008,635
2026-06-164,375.004,600.004,265.004,600.004,600.0013,348
2026-06-154,135.004,375.004,130.004,370.004,370.0017,563
2026-06-124,190.004,290.004,120.004,125.004,125.0023,459
2026-06-114,060.004,185.003,995.004,185.004,185.0011,157
2026-06-104,060.004,155.004,000.004,060.004,060.0014,810
2026-06-094,055.004,115.004,000.004,050.004,050.0019,545
2026-06-083,880.004,050.003,775.004,050.004,050.0024,296
2026-06-054,140.004,140.003,955.004,035.004,035.0017,405
2026-06-044,290.004,290.004,030.004,035.004,035.0017,373
2026-06-024,150.004,310.003,900.004,290.004,290.0064,406
2026-06-014,385.004,440.004,120.004,120.004,120.0049,376
2026-05-294,515.004,520.004,200.004,385.004,385.0033,533
2026-05-284,540.004,580.004,250.004,505.004,505.0039,543
2026-05-274,900.004,900.004,500.004,550.004,550.0055,034
2026-05-265,000.005,010.004,820.004,900.004,900.0048,271
2026-05-224,780.004,995.004,780.004,955.004,955.0026,916
2026-05-214,710.004,960.004,710.004,760.004,760.0066,372
2026-05-204,795.004,795.004,500.004,700.004,700.0046,427
2026-05-195,050.005,100.004,725.004,795.004,795.0049,358
2026-05-185,120.005,120.004,790.005,050.005,050.0045,320
2026-05-155,110.005,260.004,850.005,080.005,080.0088,631
2026-05-145,420.005,500.005,070.005,100.005,100.0079,772
2026-05-135,250.005,490.005,250.005,270.005,270.0070,424
2026-05-125,690.005,750.005,290.005,470.005,470.00185,853
2026-05-115,870.006,100.005,660.005,700.005,700.00106,977
2026-05-085,850.006,000.005,700.005,850.005,850.00127,850
2026-05-076,520.006,540.005,920.006,010.006,010.00184,829
2026-05-066,810.006,810.006,190.006,450.006,450.00367,445
2026-05-046,250.007,450.006,220.006,910.006,910.001,325,559
2026-04-306,510.007,070.006,050.006,180.006,180.001,493,176
2026-04-295,240.006,730.005,240.006,730.006,730.004,491,198
2026-04-285,460.005,460.005,130.005,180.005,180.00138,612
2026-04-275,080.006,200.005,080.005,360.005,360.001,017,214
2026-04-245,280.005,280.004,920.005,010.005,010.00148,799
2026-04-234,700.005,760.004,630.005,280.005,280.00713,933
← NewerPage 2 of 21 · 1,228 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.