PNC Technologies co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-30 | 4,450.00 | 4,490.00 | 4,430.00 | 4,430.00 | 4,206.90 | 9,296 |
| 2024-10-29 | 4,415.00 | 4,440.00 | 4,390.00 | 4,430.00 | 4,206.90 | 19,007 |
| 2024-10-28 | 4,495.00 | 4,510.00 | 4,375.00 | 4,405.00 | 4,183.16 | 52,711 |
| 2024-10-25 | 4,630.00 | 4,635.00 | 4,490.00 | 4,495.00 | 4,268.63 | 26,078 |
| 2024-10-24 | 4,610.00 | 4,620.00 | 4,540.00 | 4,580.00 | 4,349.35 | 23,911 |
| 2024-10-23 | 4,590.00 | 4,640.00 | 4,555.00 | 4,630.00 | 4,396.83 | 20,410 |
| 2024-10-22 | 4,720.00 | 4,720.00 | 4,595.00 | 4,620.00 | 4,387.34 | 26,302 |
| 2024-10-21 | 4,765.00 | 4,765.00 | 4,660.00 | 4,730.00 | 4,491.80 | 14,407 |
| 2024-10-18 | 4,755.00 | 4,795.00 | 4,610.00 | 4,765.00 | 4,525.03 | 24,194 |
| 2024-10-17 | 4,780.00 | 4,825.00 | 4,740.00 | 4,775.00 | 4,534.53 | 12,120 |
| 2024-10-16 | 4,830.00 | 4,830.00 | 4,750.00 | 4,760.00 | 4,520.29 | 10,614 |
| 2024-10-15 | 4,805.00 | 4,840.00 | 4,790.00 | 4,835.00 | 4,591.51 | 3,879 |
| 2024-10-14 | 4,765.00 | 4,880.00 | 4,765.00 | 4,835.00 | 4,591.51 | 10,390 |
| 2024-10-11 | 4,810.00 | 4,815.00 | 4,750.00 | 4,810.00 | 4,567.77 | 4,130 |
| 2024-10-10 | 4,810.00 | 4,810.00 | 4,760.00 | 4,765.00 | 4,525.03 | 8,193 |
| 2024-10-08 | 4,790.00 | 4,855.00 | 4,775.00 | 4,810.00 | 4,567.77 | 7,238 |
| 2024-10-07 | 4,755.00 | 4,860.00 | 4,725.00 | 4,830.00 | 4,586.76 | 14,401 |
| 2024-10-04 | 4,830.00 | 4,860.00 | 4,795.00 | 4,815.00 | 4,572.52 | 3,905 |
| 2024-10-02 | 4,710.00 | 4,870.00 | 4,710.00 | 4,830.00 | 4,586.76 | 10,185 |
| 2024-09-30 | 4,875.00 | 4,920.00 | 4,765.00 | 4,835.00 | 4,591.51 | 11,582 |
| 2024-09-27 | 4,825.00 | 4,910.00 | 4,825.00 | 4,875.00 | 4,629.49 | 12,044 |
| 2024-09-26 | 4,705.00 | 4,880.00 | 4,700.00 | 4,880.00 | 4,634.24 | 21,802 |
| 2024-09-25 | 4,650.00 | 4,835.00 | 4,650.00 | 4,735.00 | 4,496.54 | 17,203 |
| 2024-09-24 | 4,625.00 | 4,685.00 | 4,605.00 | 4,640.00 | 4,406.33 | 3,476 |
| 2024-09-23 | 4,700.00 | 4,710.00 | 4,620.00 | 4,620.00 | 4,387.34 | 13,071 |
| 2024-09-20 | 4,625.00 | 4,735.00 | 4,625.00 | 4,645.00 | 4,411.08 | 15,450 |
| 2024-09-19 | 4,615.00 | 4,665.00 | 4,580.00 | 4,625.00 | 4,392.08 | 13,584 |
| 2024-09-13 | 4,655.00 | 4,695.00 | 4,550.00 | 4,610.00 | 4,377.84 | 7,598 |
| 2024-09-12 | 4,565.00 | 4,680.00 | 4,555.00 | 4,635.00 | 4,401.58 | 16,231 |
| 2024-09-11 | 4,490.00 | 4,645.00 | 4,490.00 | 4,525.00 | 4,297.12 | 14,225 |
| 2024-09-10 | 4,510.00 | 4,695.00 | 4,490.00 | 4,490.00 | 4,263.88 | 15,448 |
| 2024-09-09 | 4,400.00 | 4,600.00 | 4,395.00 | 4,585.00 | 4,354.10 | 22,127 |
| 2024-09-06 | 4,510.00 | 4,540.00 | 4,450.00 | 4,495.00 | 4,268.63 | 24,549 |
| 2024-09-05 | 4,615.00 | 4,700.00 | 4,525.00 | 4,605.00 | 4,373.09 | 14,709 |
| 2024-09-04 | 4,755.00 | 4,765.00 | 4,600.00 | 4,615.00 | 4,382.59 | 43,897 |
| 2024-09-03 | 4,785.00 | 4,910.00 | 4,785.00 | 4,795.00 | 4,553.52 | 7,690 |
| 2024-09-02 | 4,765.00 | 4,845.00 | 4,755.00 | 4,825.00 | 4,582.01 | 11,344 |
| 2024-08-30 | 4,750.00 | 4,825.00 | 4,750.00 | 4,795.00 | 4,553.52 | 7,465 |
| 2024-08-29 | 4,800.00 | 4,835.00 | 4,745.00 | 4,750.00 | 4,510.79 | 16,919 |
| 2024-08-28 | 4,890.00 | 4,935.00 | 4,805.00 | 4,870.00 | 4,624.75 | 17,699 |
| 2024-08-27 | 4,860.00 | 4,950.00 | 4,755.00 | 4,890.00 | 4,643.74 | 19,602 |
| 2024-08-26 | 5,090.00 | 5,090.00 | 4,860.00 | 4,860.00 | 4,615.25 | 29,704 |
| 2024-08-23 | 4,935.00 | 5,070.00 | 4,935.00 | 5,050.00 | 4,795.68 | 19,478 |
| 2024-08-22 | 5,060.00 | 5,280.00 | 4,900.00 | 4,985.00 | 4,733.95 | 67,056 |
| 2024-08-21 | 5,070.00 | 5,120.00 | 5,000.00 | 5,040.00 | 4,786.18 | 22,266 |
| 2024-08-20 | 5,070.00 | 5,160.00 | 5,050.00 | 5,070.00 | 4,814.67 | 13,520 |
| 2024-08-19 | 5,120.00 | 5,180.00 | 5,000.00 | 5,060.00 | 4,805.18 | 53,645 |
| 2024-08-16 | 5,080.00 | 5,150.00 | 5,080.00 | 5,120.00 | 4,862.16 | 31,804 |
| 2024-08-14 | 5,000.00 | 5,100.00 | 4,965.00 | 5,080.00 | 4,824.17 | 38,430 |
| 2024-08-13 | 5,030.00 | 5,050.00 | 4,855.00 | 4,965.00 | 4,714.96 | 34,002 |
| 2024-08-12 | 5,070.00 | 5,170.00 | 4,990.00 | 5,030.00 | 4,776.69 | 31,042 |
| 2024-08-09 | 4,900.00 | 5,050.00 | 4,900.00 | 4,985.00 | 4,733.95 | 40,467 |
| 2024-08-08 | 4,845.00 | 4,915.00 | 4,750.00 | 4,825.00 | 4,582.01 | 42,591 |
| 2024-08-07 | 4,760.00 | 4,995.00 | 4,750.00 | 4,870.00 | 4,624.75 | 34,682 |
| 2024-08-06 | 4,445.00 | 4,845.00 | 4,445.00 | 4,770.00 | 4,529.78 | 105,146 |
| 2024-08-05 | 5,150.00 | 5,150.00 | 4,440.00 | 4,440.00 | 4,216.40 | 144,125 |
| 2024-08-02 | 5,460.00 | 5,510.00 | 5,210.00 | 5,210.00 | 4,947.62 | 90,975 |
| 2024-08-01 | 5,460.00 | 5,650.00 | 5,460.00 | 5,570.00 | 5,289.49 | 59,380 |
| 2024-07-31 | 5,380.00 | 5,540.00 | 5,330.00 | 5,430.00 | 5,156.54 | 33,233 |
| 2024-07-30 | 5,560.00 | 5,640.00 | 5,290.00 | 5,380.00 | 5,109.06 | 114,971 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2025-12-29 | 100.0000 KRW |
| 2024-12-27 | 100.0000 KRW |
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.