Skip to main content
PNC Technologies co., Ltd (KOSDAQ:237750)
South Korea flag South Korea · Delayed Price · Currency is KRW
5,180.00
-180.00 (-3.36%)
At close: Apr 28, 2026

PNC Technologies co., Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20265,460.005,460.005,130.005,180.005,180.00-3.36%137,997
Apr 27, 20265,080.006,200.005,080.005,360.005,360.006.99%1,016,515
Apr 24, 20265,280.005,280.004,920.005,010.005,010.00-5.11%148,428
Apr 23, 20264,700.005,760.004,630.005,280.005,280.0012.34%707,892
Apr 22, 20264,725.004,735.004,555.004,700.004,700.00-0.53%41,531
Apr 21, 20264,800.004,890.004,670.004,725.004,725.000.96%36,450
Apr 20, 20264,705.004,845.004,630.004,680.004,680.000.65%33,249
Apr 17, 20264,730.004,730.004,600.004,650.004,650.00-1.69%26,662
Apr 16, 20264,875.004,920.004,730.004,730.004,730.00-0.11%41,961
Apr 15, 20264,655.004,875.004,655.004,735.004,735.001.83%46,749
Apr 14, 20264,545.004,675.004,405.004,650.004,650.002.54%30,264
Apr 13, 20264,530.004,610.004,475.004,535.004,535.000.11%9,279
Apr 10, 20264,415.004,595.004,320.004,530.004,530.002.60%23,231
Apr 9, 20264,540.004,540.004,360.004,415.004,415.00-1.34%17,769
Apr 8, 20264,345.004,545.004,345.004,475.004,475.002.99%18,873
Apr 7, 20264,545.004,605.004,345.004,345.004,345.00-4.40%14,282
Apr 6, 20264,610.004,745.004,505.004,545.004,545.00-1.41%22,944
Apr 3, 20264,530.004,690.004,530.004,610.004,610.001.88%12,748
Apr 2, 20264,620.004,815.004,480.004,525.004,525.00-1.84%39,322
Apr 1, 20264,530.004,795.004,530.004,610.004,610.001.99%24,190
Mar 31, 20264,670.004,670.004,500.004,520.004,520.00-3.21%18,818
Mar 30, 20264,605.004,735.004,555.004,670.004,670.00-1.79%16,608
Mar 27, 20264,700.004,795.004,505.004,755.004,755.001.06%19,826
Mar 26, 20264,810.004,925.004,675.004,705.004,705.00-2.18%22,446
Mar 25, 20264,780.004,895.004,750.004,810.004,810.000.73%26,530
Mar 24, 20264,800.004,895.004,730.004,775.004,775.000.53%19,165
Mar 23, 20265,040.005,040.004,730.004,750.004,750.00-5.75%61,987
Mar 20, 20264,970.005,050.004,860.005,040.005,040.001.41%62,866
Mar 19, 20264,885.005,020.004,800.004,970.004,970.001.74%55,571
Mar 18, 20264,910.004,995.004,785.004,885.004,885.001.77%61,086
Mar 17, 20264,840.004,995.004,680.004,800.004,800.00-0.83%93,399
Mar 16, 20264,790.005,020.004,765.004,840.004,840.002.22%109,050
Mar 13, 20264,690.004,810.004,595.004,735.004,735.000.96%14,953
Mar 12, 20264,735.004,800.004,675.004,690.004,690.00-0.95%20,166
Mar 11, 20264,730.004,835.004,650.004,735.004,735.000.53%41,439
Mar 10, 20264,575.004,835.004,575.004,710.004,710.003.06%45,698
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