Skip to main content
PNC Technologies co., Ltd (KOSDAQ:237750)
South Korea flag South Korea · Delayed Price · Currency is KRW
4,570.00
+85.00 (1.90%)
At close: Mar 9, 2026

PNC Technologies co., Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 20264,480.004,570.004,325.004,570.004,570.001.90%40,935
Mar 6, 20264,490.004,540.004,305.004,485.004,485.001.01%35,574
Mar 5, 20264,295.004,495.004,205.004,440.004,440.008.03%35,752
Mar 4, 20264,600.004,600.004,030.004,110.004,110.00-11.33%58,147
Mar 3, 20264,805.004,805.004,510.004,635.004,635.00-3.74%72,509
Feb 27, 20264,955.005,030.004,770.004,815.004,815.00-2.83%57,023
Feb 26, 20264,975.005,060.004,935.004,955.004,955.000.51%78,803
Feb 25, 20265,040.005,160.004,930.004,930.004,930.00-107,356
Feb 24, 20264,950.004,950.004,810.004,930.004,930.000.92%34,229
Feb 23, 20264,970.005,140.004,820.004,885.004,885.000.31%146,910
Feb 20, 20264,980.005,720.004,835.004,870.004,870.00-2.21%1,964,687
Feb 19, 20264,940.005,000.004,865.004,980.004,980.000.81%40,016
Feb 13, 20265,020.005,020.004,800.004,940.004,940.00-1.59%54,528
Feb 12, 20265,160.005,320.005,000.005,020.005,020.00-2.71%38,589
Feb 11, 20265,390.005,450.005,090.005,160.005,160.00-4.27%75,713
Feb 10, 20265,350.005,490.005,270.005,390.005,390.00-0.19%49,678
Feb 9, 20265,650.005,840.005,230.005,400.005,400.00-4.42%117,874
Feb 6, 20266,240.006,240.005,560.005,650.005,650.00-9.46%81,980
Feb 5, 20266,220.006,300.005,960.006,240.006,240.001.46%110,629
Feb 4, 20265,940.006,220.005,810.006,150.006,150.003.36%146,501
Feb 3, 20265,750.006,140.005,640.005,950.005,950.003.48%163,774
Feb 2, 20265,550.006,045.005,500.005,750.005,750.002.68%303,513
Jan 30, 20264,980.005,660.004,795.005,600.005,600.0012.34%287,152
Jan 29, 20265,010.005,030.004,865.004,985.004,985.00-0.50%68,493
Jan 28, 20265,020.005,070.004,700.005,010.005,010.00-0.20%105,600
Jan 27, 20264,990.005,060.004,810.005,020.005,020.000.60%170,962
Jan 26, 20264,860.005,030.004,705.004,990.004,990.00-0.10%95,128
Jan 23, 20264,615.005,010.004,615.004,995.004,995.008.23%191,971
Jan 22, 20264,160.004,730.004,150.004,615.004,615.0010.94%252,410
Jan 21, 20264,100.004,160.003,965.004,160.004,160.001.34%25,291
Jan 20, 20264,060.004,175.004,045.004,105.004,105.000.12%23,728
Jan 19, 20264,140.004,245.004,075.004,100.004,100.00-0.97%34,138
Jan 16, 20264,030.004,175.004,025.004,140.004,140.002.86%21,074
Jan 15, 20264,035.004,085.003,960.004,025.004,025.00-0.25%15,336
Jan 14, 20264,070.004,200.004,035.004,035.004,035.00-0.86%35,207
Jan 13, 20263,980.004,365.003,980.004,070.004,070.002.26%202,879
Jan 12, 20263,995.004,025.003,875.003,980.003,980.00-0.13%24,509
Jan 9, 20263,795.003,985.003,770.003,985.003,985.005.01%24,253
Jan 8, 20263,830.003,835.003,730.003,795.003,795.00-0.91%17,462
Jan 7, 20263,785.003,845.003,780.003,830.003,830.001.19%14,436
Jan 6, 20263,845.003,905.003,785.003,785.003,785.00-1.05%14,459
Jan 5, 20263,855.003,875.003,810.003,825.003,825.00-0.52%21,883
Jan 2, 20263,850.003,945.003,825.003,845.003,845.00-0.26%47,495
Dec 30, 20253,805.003,855.003,790.003,855.003,855.001.72%17,134
Dec 29, 20253,765.003,825.003,760.003,790.003,790.00-1.30%13,310
Dec 26, 20253,715.003,845.003,695.003,840.003,740.003.23%20,142
Dec 24, 20253,675.003,720.003,640.003,720.003,623.131.64%35,197
Dec 23, 20253,700.003,730.003,630.003,660.003,564.69-1.08%80,652
Dec 22, 20253,785.003,785.003,700.003,700.003,603.65-1.60%65,679
Dec 19, 20253,810.003,880.003,740.003,760.003,662.08-1.18%68,812
Dec 18, 20253,935.003,945.003,800.003,805.003,705.91-1.81%40,712
Dec 17, 20254,035.004,060.003,875.003,875.003,774.09-3.13%39,779
Dec 16, 20254,070.004,070.003,995.004,000.003,895.83-0.62%8,939
Dec 15, 20254,035.004,060.004,000.004,025.003,920.18-0.25%32,669
Dec 12, 20254,230.004,255.003,995.004,035.003,929.92-4.16%79,165
Dec 11, 20254,295.004,360.004,195.004,210.004,100.36-1.98%13,566
Dec 10, 20254,275.004,305.004,260.004,295.004,183.150.35%3,478
Dec 9, 20254,290.004,290.004,225.004,280.004,168.54-0.23%5,415
Dec 8, 20254,295.004,335.004,275.004,290.004,178.28-0.92%4,454
Dec 5, 20254,300.004,330.004,255.004,330.004,217.240.70%2,721
Dec 4, 20254,380.004,395.004,255.004,300.004,188.02-1.60%9,273
Dec 3, 20254,340.004,450.004,295.004,370.004,256.200.69%2,784
Dec 2, 20254,385.004,385.004,340.004,340.004,226.98-1.25%3,303
Dec 1, 20254,315.004,425.004,315.004,395.004,280.551.27%11,127
Nov 28, 20254,275.004,370.004,260.004,340.004,226.981.88%6,025
Nov 27, 20254,380.004,430.004,260.004,260.004,149.06-2.74%11,892
Nov 26, 20254,355.004,390.004,285.004,380.004,265.940.69%8,835
Nov 25, 20254,455.004,495.004,310.004,350.004,236.72-2.47%7,234
Nov 24, 20254,400.004,500.004,385.004,460.004,343.850.79%4,282
Nov 21, 20254,550.004,550.004,400.004,425.004,309.77-2.75%6,562
Nov 20, 20254,575.004,575.004,500.004,550.004,431.51-0.55%3,212
Nov 19, 20254,455.004,595.004,440.004,575.004,455.861.78%3,713
Nov 18, 20254,620.004,620.004,445.004,495.004,377.94-2.71%24,565
Nov 17, 20254,600.004,795.004,590.004,620.004,499.690.43%13,788
Nov 14, 20254,760.004,760.004,600.004,600.004,480.21-2.65%14,717
Nov 13, 20254,800.004,800.004,655.004,725.004,601.95-1.46%7,510
Nov 12, 20254,800.004,800.004,735.004,795.004,670.130.42%9,727
Nov 11, 20254,795.004,845.004,720.004,775.004,650.65-0.10%12,367
Nov 10, 20254,655.004,795.004,635.004,780.004,655.522.69%16,015
Nov 7, 20254,555.004,667.004,555.004,655.004,533.78-15,394
Nov 6, 20254,715.004,855.004,455.004,655.004,533.78-2.10%53,040
Nov 5, 20254,600.004,765.004,460.004,755.004,631.172.70%41,275
Nov 4, 20254,630.004,765.004,555.004,630.004,509.43-0.75%28,853
Nov 3, 20254,705.004,715.004,555.004,665.004,543.52-0.85%30,377
Oct 31, 20254,645.004,760.004,645.004,705.004,582.471.29%8,861
Oct 30, 20255,010.005,010.004,640.004,645.004,524.04-7.29%34,094
Oct 29, 20255,000.005,050.004,885.005,010.004,879.53-2.15%55,314
Oct 28, 20254,660.005,240.004,630.005,120.004,986.679.87%344,791
Oct 27, 20254,395.004,705.004,360.004,660.004,538.657.25%206,579
Oct 24, 20254,360.004,395.004,315.004,345.004,231.85-0.11%23,196
Oct 23, 20254,240.004,395.004,170.004,350.004,236.722.59%39,807
Oct 22, 20254,220.004,260.004,150.004,240.004,129.580.47%11,853
Oct 21, 20254,180.004,220.004,140.004,220.004,110.10-21,469
Oct 20, 20254,225.004,240.004,175.004,220.004,110.10-9,631
Oct 17, 20254,220.004,220.004,115.004,220.004,110.10-24,876
Oct 16, 20254,170.004,245.004,170.004,220.004,110.101.20%15,334
Oct 15, 20254,145.004,195.004,125.004,170.004,061.410.60%17,879
Oct 14, 20254,185.004,185.004,080.004,145.004,037.06-0.96%19,544
Oct 13, 20254,235.004,235.004,105.004,185.004,076.02-2.45%11,891
Oct 10, 20254,275.004,300.004,255.004,290.004,178.280.70%12,133