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%WTI100.05▲ 2.99%
← 237750.KQ stock page

PNC Technologies co. Ltd historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2025-10-284,660.005,240.004,630.005,120.004,986.67344,791
2025-10-274,395.004,705.004,360.004,660.004,538.65206,579
2025-10-244,360.004,395.004,315.004,345.004,231.8523,196
2025-10-234,240.004,395.004,170.004,350.004,236.7239,807
2025-10-224,220.004,260.004,150.004,240.004,129.5811,853
2025-10-214,180.004,220.004,140.004,220.004,110.1021,469
2025-10-204,225.004,240.004,175.004,220.004,110.109,631
2025-10-174,220.004,220.004,115.004,220.004,110.1024,876
2025-10-164,170.004,245.004,170.004,220.004,110.1015,334
2025-10-154,145.004,195.004,125.004,170.004,061.4117,879
2025-10-144,185.004,185.004,080.004,145.004,037.0619,544
2025-10-134,235.004,235.004,105.004,185.004,076.0211,891
2025-10-104,275.004,300.004,255.004,290.004,178.2812,133
2025-10-024,230.004,305.004,230.004,260.004,149.0610,614
2025-10-014,255.004,275.004,205.004,225.004,114.978,843
2025-09-304,250.004,280.004,220.004,250.004,139.326,216
2025-09-294,225.004,315.004,210.004,250.004,139.329,941
2025-09-264,350.004,390.004,130.004,200.004,090.6359,587
2025-09-254,380.004,430.004,345.004,395.004,280.555,673
2025-09-244,490.004,490.004,315.004,360.004,246.4635,393
2025-09-234,480.004,500.004,450.004,485.004,368.2011,373
2025-09-224,590.004,590.004,480.004,480.004,363.3323,546
2025-09-194,600.004,605.004,560.004,585.004,465.604,629
2025-09-184,585.004,610.004,570.004,610.004,489.9512,196
2025-09-174,620.004,620.004,535.004,585.004,465.606,027
2025-09-164,555.004,620.004,520.004,620.004,499.6921,343
2025-09-154,655.004,665.004,520.004,555.004,436.3815,954
2025-09-124,475.004,650.004,475.004,650.004,528.9120,253
2025-09-114,510.004,570.004,470.004,470.004,353.5918,511
2025-09-104,455.004,555.004,420.004,520.004,402.2931,996
2025-09-094,495.004,500.004,385.004,455.004,338.9849,227
2025-09-084,650.004,650.004,490.004,490.004,373.0763,567
2025-09-054,715.004,715.004,630.004,655.004,533.7810,718
2025-09-044,695.004,725.004,645.004,720.004,597.0811,119
2025-09-034,590.004,735.004,590.004,695.004,572.7318,753
2025-09-024,600.004,650.004,560.004,640.004,519.1713,794
2025-09-014,695.004,695.004,595.004,615.004,494.8223,027
2025-08-294,705.004,750.004,645.004,680.004,558.1313,521
2025-08-284,750.004,760.004,645.004,705.004,582.4717,879
2025-08-274,785.004,840.004,710.004,750.004,626.3024,162
2025-08-264,770.004,775.004,630.004,770.004,645.7826,073
2025-08-254,680.004,795.004,655.004,770.004,645.7860,778
2025-08-224,595.004,695.004,545.004,640.004,519.1787,681
2025-08-214,430.005,220.004,415.004,545.004,426.64967,430
2025-08-204,420.004,420.004,280.004,320.004,207.5029,685
2025-08-194,600.004,600.004,415.004,435.004,319.5133,415
2025-08-184,715.004,715.004,500.004,600.004,480.2142,410
2025-08-144,650.004,745.004,635.004,715.004,592.2127,433
2025-08-134,740.004,795.004,625.004,650.004,528.9138,616
2025-08-124,755.004,865.004,680.004,740.004,616.5652,677
2025-08-114,795.004,795.004,715.004,755.004,631.1735,424
2025-08-084,700.004,785.004,670.004,785.004,660.3938,569
2025-08-074,705.004,715.004,625.004,700.004,577.6026,276
2025-08-064,620.004,705.004,590.004,705.004,582.4745,704
2025-08-054,590.004,700.004,555.004,615.004,494.8250,562
2025-08-044,370.004,595.004,365.004,580.004,460.7322,370
2025-08-014,610.004,610.004,360.004,370.004,256.2039,587
2025-07-314,560.004,625.004,520.004,595.004,475.3427,727
2025-07-304,550.004,600.004,500.004,560.004,441.2515,148
2025-07-294,575.004,575.004,470.004,550.004,431.5111,076
← NewerPage 5 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.