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%WTI98.99▲ 1.89%
← 237750.KQ stock page

PNC Technologies co. Ltd historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2026-01-234,615.005,010.004,615.004,995.004,995.00192,710
2026-01-224,160.004,730.004,150.004,615.004,615.00252,564
2026-01-214,100.004,160.003,965.004,160.004,160.0025,291
2026-01-204,060.004,175.004,045.004,105.004,105.0023,819
2026-01-194,140.004,245.004,075.004,100.004,100.0034,440
2026-01-164,030.004,175.004,025.004,140.004,140.0021,128
2026-01-154,035.004,085.003,960.004,025.004,025.0015,336
2026-01-144,070.004,200.004,035.004,035.004,035.0035,220
2026-01-133,980.004,365.003,980.004,070.004,070.00202,914
2026-01-123,995.004,025.003,875.003,980.003,980.0024,509
2026-01-093,795.003,985.003,770.003,985.003,985.0024,309
2026-01-083,830.003,835.003,730.003,795.003,795.0017,463
2026-01-073,785.003,845.003,780.003,830.003,830.0014,450
2026-01-063,845.003,905.003,785.003,785.003,785.0014,460
2026-01-053,855.003,875.003,810.003,825.003,825.0021,883
2026-01-023,850.003,945.003,825.003,845.003,845.0047,495
2025-12-303,805.003,855.003,790.003,855.003,855.0017,139
2025-12-293,765.003,825.003,760.003,790.003,790.0013,311
2025-12-263,715.003,845.003,695.003,840.003,740.0020,142
2025-12-243,675.003,720.003,640.003,720.003,623.1335,197
2025-12-233,700.003,730.003,630.003,660.003,564.6980,652
2025-12-223,785.003,785.003,700.003,700.003,603.6565,679
2025-12-193,810.003,880.003,740.003,760.003,662.0868,812
2025-12-183,935.003,945.003,800.003,805.003,705.9140,712
2025-12-174,035.004,060.003,875.003,875.003,774.0939,779
2025-12-164,070.004,070.003,995.004,000.003,895.838,939
2025-12-154,035.004,060.004,000.004,025.003,920.1832,669
2025-12-124,230.004,255.003,995.004,035.003,929.9279,165
2025-12-114,295.004,360.004,195.004,210.004,100.3613,566
2025-12-104,275.004,305.004,260.004,295.004,183.153,478
2025-12-094,290.004,290.004,225.004,280.004,168.545,415
2025-12-084,295.004,335.004,275.004,290.004,178.284,454
2025-12-054,300.004,330.004,255.004,330.004,217.242,721
2025-12-044,380.004,395.004,255.004,300.004,188.029,273
2025-12-034,340.004,450.004,295.004,370.004,256.202,784
2025-12-024,385.004,385.004,340.004,340.004,226.983,303
2025-12-014,315.004,425.004,315.004,395.004,280.5511,127
2025-11-284,275.004,370.004,260.004,340.004,226.986,025
2025-11-274,380.004,430.004,260.004,260.004,149.0611,892
2025-11-264,355.004,390.004,285.004,380.004,265.948,835
2025-11-254,455.004,495.004,310.004,350.004,236.727,234
2025-11-244,400.004,500.004,385.004,460.004,343.854,282
2025-11-214,550.004,550.004,400.004,425.004,309.776,562
2025-11-204,575.004,575.004,500.004,550.004,431.513,212
2025-11-194,455.004,595.004,440.004,575.004,455.863,713
2025-11-184,620.004,620.004,445.004,495.004,377.9424,565
2025-11-174,600.004,795.004,590.004,620.004,499.6913,788
2025-11-144,760.004,760.004,600.004,600.004,480.2114,717
2025-11-134,800.004,800.004,655.004,725.004,601.957,510
2025-11-124,800.004,800.004,735.004,795.004,670.139,727
2025-11-114,795.004,845.004,720.004,775.004,650.6512,367
2025-11-104,655.004,795.004,635.004,780.004,655.5216,015
2025-11-074,555.004,667.004,555.004,655.004,533.7815,394
2025-11-064,715.004,855.004,455.004,655.004,533.7853,040
2025-11-054,600.004,765.004,460.004,755.004,631.1741,275
2025-11-044,630.004,765.004,555.004,630.004,509.4328,853
2025-11-034,705.004,715.004,555.004,665.004,543.5230,377
2025-10-314,645.004,760.004,645.004,705.004,582.478,861
2025-10-305,010.005,010.004,640.004,645.004,524.0434,094
2025-10-295,000.005,050.004,885.005,010.004,879.5355,314
← NewerPage 4 of 21 · 1,224 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.