PCL, Inc. (KOSDAQ:241820)
South Korea
· Delayed Price · Currency is KRW 6,040.00
-100.00 (-1.63%)
At close: Mar 21, 2025
PCL, Inc. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 21, 2025 | 6,140.00 | 6,140.00 | 6,000.00 | 6,040.00 | 6,040.00 | -1.63% | 11,872 |
| Mar 20, 2025 | 6,320.00 | 6,320.00 | 6,000.00 | 6,140.00 | 6,140.00 | -0.65% | 14,536 |
| Mar 19, 2025 | 6,200.00 | 6,340.00 | 6,160.00 | 6,180.00 | 6,180.00 | -0.32% | 11,385 |
| Mar 18, 2025 | 6,260.00 | 6,340.00 | 6,160.00 | 6,200.00 | 6,200.00 | -0.96% | 6,257 |
| Mar 17, 2025 | 6,420.00 | 6,500.00 | 6,120.00 | 6,260.00 | 6,260.00 | -2.49% | 11,503 |
| Mar 14, 2025 | 6,380.00 | 7,060.00 | 6,380.00 | 6,420.00 | 6,420.00 | 0.63% | 57,312 |
| Mar 13, 2025 | 6,320.00 | 6,500.00 | 6,180.00 | 6,380.00 | 6,380.00 | 0.95% | 18,901 |
| Mar 12, 2025 | 6,200.00 | 6,480.00 | 6,140.00 | 6,320.00 | 6,320.00 | 0.96% | 10,856 |
| Mar 11, 2025 | 6,200.00 | 6,360.00 | 6,000.00 | 6,260.00 | 6,260.00 | 0.64% | 21,641 |
| Mar 10, 2025 | 6,360.00 | 6,460.00 | 6,220.00 | 6,220.00 | 6,220.00 | -2.81% | 14,069 |
| Mar 7, 2025 | 6,460.00 | 6,540.00 | 6,200.00 | 6,400.00 | 6,400.00 | -0.62% | 12,911 |
| Mar 6, 2025 | 6,200.00 | 6,780.00 | 6,180.00 | 6,440.00 | 6,440.00 | 4.21% | 38,050 |
| Mar 5, 2025 | 6,020.00 | 6,220.00 | 5,900.00 | 6,180.00 | 6,180.00 | 1.98% | 18,041 |
| Mar 4, 2025 | 6,080.00 | 6,100.00 | 5,900.00 | 6,060.00 | 6,060.00 | -0.33% | 21,915 |
| Feb 28, 2025 | 6,520.00 | 6,520.00 | 6,060.00 | 6,080.00 | 6,080.00 | -5.30% | 38,831 |
| Feb 27, 2025 | 6,700.00 | 6,780.00 | 6,360.00 | 6,420.00 | 6,420.00 | -2.73% | 44,492 |
| Feb 26, 2025 | 7,400.00 | 7,400.00 | 6,000.00 | 6,600.00 | 6,600.00 | -12.70% | 282,609 |
| Feb 25, 2025 | 7,400.00 | 9,800.00 | 7,400.00 | 7,560.00 | 7,560.00 | -1.56% | 199,116 |
| Feb 24, 2025 | 8,100.00 | 8,300.00 | 7,660.00 | 7,680.00 | 7,680.00 | 0.52% | 61,804 |
| Feb 21, 2025 | 7,640.00 | 7,700.00 | 7,440.00 | 7,640.00 | 7,640.00 | - | 19,314 |
| Feb 20, 2025 | 8,120.00 | 8,120.00 | 7,620.00 | 7,640.00 | 7,640.00 | -3.29% | 14,152 |
| Feb 19, 2025 | 8,000.00 | 8,180.00 | 7,840.00 | 7,900.00 | 7,900.00 | -2.23% | 13,093 |
| Feb 18, 2025 | 8,040.00 | 8,200.00 | 7,980.00 | 8,080.00 | 8,080.00 | -0.25% | 9,208 |
| Feb 17, 2025 | 8,000.00 | 8,120.00 | 7,980.00 | 8,100.00 | 8,100.00 | 1.25% | 11,977 |
| Feb 14, 2025 | 7,960.00 | 8,100.00 | 7,960.00 | 8,000.00 | 8,000.00 | 0.50% | 7,904 |
| Feb 13, 2025 | 7,960.00 | 8,000.00 | 7,500.00 | 7,960.00 | 7,960.00 | - | 22,495 |
| Feb 12, 2025 | 8,080.00 | 8,120.00 | 7,940.00 | 7,960.00 | 7,960.00 | -1.73% | 28,233 |
| Feb 11, 2025 | 8,400.00 | 8,640.00 | 8,060.00 | 8,100.00 | 8,100.00 | -0.98% | 53,304 |
| Feb 10, 2025 | 8,400.00 | 8,400.00 | 8,000.00 | 8,180.00 | 8,180.00 | 1.49% | 21,249 |
| Feb 7, 2025 | 8,700.00 | 9,500.00 | 8,000.00 | 8,060.00 | 8,060.00 | -3.36% | 75,564 |
| Feb 6, 2025 | 8,060.00 | 9,080.00 | 8,060.00 | 8,340.00 | 8,340.00 | 3.47% | 49,530 |
| Feb 5, 2025 | 8,040.00 | 8,160.00 | 7,960.00 | 8,060.00 | 8,060.00 | 0.75% | 18,854 |
| Feb 4, 2025 | 8,480.00 | 9,800.00 | 7,980.00 | 8,000.00 | 8,000.00 | -5.44% | 105,151 |
| Feb 3, 2025 | 8,760.00 | 9,000.00 | 8,340.00 | 8,460.00 | 8,460.00 | -4.73% | 11,332 |
| Jan 31, 2025 | 9,060.00 | 9,180.00 | 8,760.00 | 8,880.00 | 8,880.00 | -2.42% | 7,962 |
| Jan 24, 2025 | 9,140.00 | 9,220.00 | 9,000.00 | 9,100.00 | 9,100.00 | -0.44% | 7,893 |
| Jan 23, 2025 | 9,360.00 | 9,360.00 | 8,860.00 | 9,140.00 | 9,140.00 | -2.35% | 11,294 |
| Jan 22, 2025 | 9,780.00 | 10,000.00 | 9,360.00 | 9,360.00 | 9,360.00 | -5.07% | 19,530 |
| Jan 21, 2025 | 9,760.00 | 10,260.00 | 9,740.00 | 9,860.00 | 9,860.00 | 1.44% | 20,130 |
| Jan 20, 2025 | 10,040.00 | 10,340.00 | 9,720.00 | 9,720.00 | 9,720.00 | -3.76% | 19,128 |
| Jan 17, 2025 | 10,740.00 | 10,940.00 | 10,100.00 | 10,100.00 | 10,100.00 | -5.78% | 28,127 |
| Jan 16, 2025 | 10,740.00 | 11,000.00 | 10,680.00 | 10,720.00 | 10,720.00 | -1.29% | 7,769 |
| Jan 15, 2025 | 10,820.00 | 11,120.00 | 10,620.00 | 10,860.00 | 10,860.00 | -3.04% | 18,584 |
| Jan 14, 2025 | 11,200.00 | 11,360.00 | 10,780.00 | 11,200.00 | 11,200.00 | - | 14,035 |
| Jan 13, 2025 | 11,620.00 | 12,000.00 | 11,180.00 | 11,200.00 | 11,200.00 | -3.11% | 20,649 |
| Jan 10, 2025 | 11,560.00 | 11,880.00 | 11,400.00 | 11,560.00 | 11,560.00 | - | 13,092 |
| Jan 9, 2025 | 12,180.00 | 12,400.00 | 11,320.00 | 11,560.00 | 11,560.00 | -5.09% | 60,560 |
| Jan 8, 2025 | 12,120.00 | 12,640.00 | 12,060.00 | 12,180.00 | 12,180.00 | 1.00% | 28,664 |
| Jan 7, 2025 | 12,600.00 | 12,700.00 | 11,900.00 | 12,060.00 | 12,060.00 | -4.29% | 31,179 |
| Jan 6, 2025 | 11,800.00 | 13,120.00 | 11,440.00 | 12,600.00 | 12,600.00 | 9.00% | 121,996 |
| Jan 3, 2025 | 11,900.00 | 12,100.00 | 11,400.00 | 11,560.00 | 11,560.00 | -0.69% | 36,049 |
| Jan 2, 2025 | 14,400.00 | 14,400.00 | 11,640.00 | 11,640.00 | 11,640.00 | 5.05% | 428,733 |
| Dec 30, 2024 | 10,640.00 | 11,140.00 | 10,640.00 | 11,080.00 | 11,080.00 | 4.14% | 12,328 |
| Dec 27, 2024 | 11,000.00 | 11,180.00 | 10,600.00 | 10,640.00 | 10,640.00 | -3.27% | 11,073 |
| Dec 26, 2024 | 11,380.00 | 11,680.00 | 10,940.00 | 11,000.00 | 11,000.00 | -3.00% | 10,789 |
| Dec 24, 2024 | 11,280.00 | 11,700.00 | 11,280.00 | 11,340.00 | 11,340.00 | -0.53% | 6,112 |
| Dec 23, 2024 | 10,880.00 | 11,780.00 | 10,880.00 | 11,400.00 | 11,400.00 | -2.06% | 20,928 |
| Dec 20, 2024 | 14,400.00 | 15,880.00 | 11,420.00 | 11,640.00 | 11,640.00 | -4.75% | 202,594 |
| Dec 19, 2024 | 12,540.00 | 12,540.00 | 11,940.00 | 12,220.00 | 12,220.00 | -2.24% | 12,121 |
| Dec 18, 2024 | 12,220.00 | 12,500.00 | 11,840.00 | 12,500.00 | 12,500.00 | 2.80% | 8,559 |
| Dec 17, 2024 | 12,680.00 | 12,700.00 | 11,940.00 | 12,160.00 | 12,160.00 | -4.10% | 9,653 |
| Dec 16, 2024 | 13,100.00 | 13,120.00 | 12,260.00 | 12,680.00 | 12,680.00 | -3.21% | 8,222 |
| Dec 13, 2024 | 12,020.00 | 13,220.00 | 12,020.00 | 13,100.00 | 13,100.00 | 2.66% | 6,927 |
| Dec 12, 2024 | 12,800.00 | 13,240.00 | 12,100.00 | 12,760.00 | 12,760.00 | -0.31% | 11,118 |
| Dec 11, 2024 | 11,940.00 | 12,900.00 | 11,940.00 | 12,800.00 | 12,800.00 | 5.96% | 9,360 |
| Dec 10, 2024 | 11,160.00 | 12,180.00 | 11,160.00 | 12,080.00 | 12,080.00 | 8.44% | 4,819 |
| Dec 9, 2024 | 11,840.00 | 11,840.00 | 10,740.00 | 11,140.00 | 11,140.00 | -6.07% | 13,018 |
| Dec 6, 2024 | 12,140.00 | 12,220.00 | 11,220.00 | 11,860.00 | 11,860.00 | -2.31% | 7,814 |
| Dec 5, 2024 | 12,800.00 | 12,800.00 | 12,040.00 | 12,140.00 | 12,140.00 | -5.16% | 7,708 |
| Dec 4, 2024 | 12,160.00 | 12,800.00 | 11,800.00 | 12,800.00 | 12,800.00 | 0.63% | 12,701 |
| Dec 3, 2024 | 12,800.00 | 13,000.00 | 12,620.00 | 12,720.00 | 12,720.00 | -1.09% | 7,446 |
| Dec 2, 2024 | 13,320.00 | 13,700.00 | 12,700.00 | 12,860.00 | 12,860.00 | -3.16% | 7,032 |
| Nov 29, 2024 | 13,980.00 | 13,980.00 | 13,280.00 | 13,280.00 | 13,280.00 | -1.48% | 8,648 |
| Nov 28, 2024 | 13,640.00 | 13,860.00 | 13,480.00 | 13,480.00 | 13,480.00 | -0.30% | 3,525 |
| Nov 27, 2024 | 13,840.00 | 14,180.00 | 13,520.00 | 13,520.00 | 13,520.00 | -2.31% | 13,452 |
| Nov 26, 2024 | 13,940.00 | 14,120.00 | 13,600.00 | 13,840.00 | 13,840.00 | -0.72% | 7,061 |
| Nov 25, 2024 | 13,540.00 | 14,300.00 | 13,360.00 | 13,940.00 | 13,940.00 | 3.26% | 16,335 |
| Nov 22, 2024 | 14,040.00 | 14,360.00 | 13,320.00 | 13,500.00 | 13,500.00 | -3.30% | 13,125 |
| Nov 21, 2024 | 14,000.00 | 14,760.00 | 13,960.00 | 13,960.00 | 13,960.00 | -1.97% | 14,450 |
| Nov 20, 2024 | 14,420.00 | 14,540.00 | 14,100.00 | 14,240.00 | 14,240.00 | -2.33% | 11,235 |
| Nov 19, 2024 | 14,860.00 | 15,380.00 | 14,340.00 | 14,580.00 | 14,580.00 | -1.88% | 18,362 |
| Nov 18, 2024 | 15,020.00 | 15,580.00 | 14,800.00 | 14,860.00 | 14,860.00 | -2.11% | 10,488 |
| Nov 15, 2024 | 15,200.00 | 15,800.00 | 14,860.00 | 15,180.00 | 15,180.00 | -4.05% | 10,788 |
| Nov 14, 2024 | 15,140.00 | 16,400.00 | 14,820.00 | 15,820.00 | 15,820.00 | 6.75% | 30,432 |
| Nov 13, 2024 | 14,280.00 | 16,180.00 | 14,280.00 | 14,820.00 | 14,820.00 | 1.51% | 50,129 |
| Nov 12, 2024 | 15,020.00 | 15,060.00 | 14,000.00 | 14,600.00 | 14,600.00 | -2.67% | 21,386 |
| Nov 11, 2024 | 15,240.00 | 15,400.00 | 14,540.00 | 15,000.00 | 15,000.00 | -1.32% | 14,265 |
| Nov 8, 2024 | 15,520.00 | 15,520.00 | 15,060.00 | 15,200.00 | 15,200.00 | 0.93% | 15,100 |
| Nov 7, 2024 | 15,600.00 | 15,680.00 | 14,880.00 | 15,060.00 | 15,060.00 | -0.92% | 18,223 |
| Nov 6, 2024 | 15,500.00 | 15,500.00 | 15,100.00 | 15,200.00 | 15,200.00 | -1.94% | 28,468 |
| Nov 5, 2024 | 15,640.00 | 15,760.00 | 15,100.00 | 15,500.00 | 15,500.00 | -0.90% | 71,321 |
| Nov 4, 2024 | 17,580.00 | 22,460.00 | 15,640.00 | 15,640.00 | 15,640.00 | -9.49% | 494,950 |
| Nov 1, 2024 | 17,920.00 | 18,080.00 | 17,240.00 | 17,280.00 | 17,280.00 | -3.57% | 5,377 |
| Oct 31, 2024 | 17,880.00 | 18,320.00 | 17,400.00 | 17,920.00 | 17,920.00 | 1.59% | 6,937 |
| Oct 30, 2024 | 17,640.00 | 17,980.00 | 17,420.00 | 17,640.00 | 17,640.00 | 0.11% | 8,582 |
| Oct 29, 2024 | 17,460.00 | 17,720.00 | 17,240.00 | 17,620.00 | 17,620.00 | 0.80% | 9,310 |
| Oct 28, 2024 | 18,560.00 | 18,760.00 | 17,200.00 | 17,480.00 | 17,480.00 | -5.82% | 19,949 |
| Oct 25, 2024 | 18,200.00 | 19,060.00 | 17,240.00 | 18,560.00 | 18,560.00 | 5.10% | 42,033 |
| Oct 24, 2024 | 19,240.00 | 20,420.00 | 15,380.00 | 17,660.00 | 17,660.00 | -15.82% | 223,270 |
| Oct 23, 2024 | 21,980.00 | 22,000.00 | 20,840.00 | 20,980.00 | 20,980.00 | -2.87% | 7,023 |