PNC Technologies co., Ltd (KOSDAQ:237750)
South Korea · Delayed Price · Currency is KRW 4,690.00
-45.00 (-0.95%)
At close: Mar 12, 2026
PNC Technologies co., Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 12, 2026 | 4,735.00 | 4,800.00 | 4,675.00 | 4,690.00 | 4,690.00 | -0.95% | 20,166 |
| Mar 11, 2026 | 4,730.00 | 4,835.00 | 4,650.00 | 4,735.00 | 4,735.00 | 0.53% | 41,439 |
| Mar 10, 2026 | 4,575.00 | 4,835.00 | 4,575.00 | 4,710.00 | 4,710.00 | 3.06% | 45,698 |
| Mar 9, 2026 | 4,480.00 | 4,570.00 | 4,325.00 | 4,570.00 | 4,570.00 | 1.90% | 40,935 |
| Mar 6, 2026 | 4,490.00 | 4,540.00 | 4,305.00 | 4,485.00 | 4,485.00 | 1.01% | 35,574 |
| Mar 5, 2026 | 4,295.00 | 4,495.00 | 4,205.00 | 4,440.00 | 4,440.00 | 8.03% | 35,752 |
| Mar 4, 2026 | 4,600.00 | 4,600.00 | 4,030.00 | 4,110.00 | 4,110.00 | -11.33% | 58,147 |
| Mar 3, 2026 | 4,805.00 | 4,805.00 | 4,510.00 | 4,635.00 | 4,635.00 | -3.74% | 72,509 |
| Feb 27, 2026 | 4,955.00 | 5,030.00 | 4,770.00 | 4,815.00 | 4,815.00 | -2.83% | 57,023 |
| Feb 26, 2026 | 4,975.00 | 5,060.00 | 4,935.00 | 4,955.00 | 4,955.00 | 0.51% | 78,803 |
| Feb 25, 2026 | 5,040.00 | 5,160.00 | 4,930.00 | 4,930.00 | 4,930.00 | - | 107,356 |
| Feb 24, 2026 | 4,950.00 | 4,950.00 | 4,810.00 | 4,930.00 | 4,930.00 | 0.92% | 34,229 |
| Feb 23, 2026 | 4,970.00 | 5,140.00 | 4,820.00 | 4,885.00 | 4,885.00 | 0.31% | 146,910 |
| Feb 20, 2026 | 4,980.00 | 5,720.00 | 4,835.00 | 4,870.00 | 4,870.00 | -2.21% | 1,964,687 |
| Feb 19, 2026 | 4,940.00 | 5,000.00 | 4,865.00 | 4,980.00 | 4,980.00 | 0.81% | 40,016 |
| Feb 13, 2026 | 5,020.00 | 5,020.00 | 4,800.00 | 4,940.00 | 4,940.00 | -1.59% | 54,528 |
| Feb 12, 2026 | 5,160.00 | 5,320.00 | 5,000.00 | 5,020.00 | 5,020.00 | -2.71% | 38,589 |
| Feb 11, 2026 | 5,390.00 | 5,450.00 | 5,090.00 | 5,160.00 | 5,160.00 | -4.27% | 75,713 |
| Feb 10, 2026 | 5,350.00 | 5,490.00 | 5,270.00 | 5,390.00 | 5,390.00 | -0.19% | 49,678 |
| Feb 9, 2026 | 5,650.00 | 5,840.00 | 5,230.00 | 5,400.00 | 5,400.00 | -4.42% | 117,874 |
| Feb 6, 2026 | 6,240.00 | 6,240.00 | 5,560.00 | 5,650.00 | 5,650.00 | -9.46% | 81,980 |
| Feb 5, 2026 | 6,220.00 | 6,300.00 | 5,960.00 | 6,240.00 | 6,240.00 | 1.46% | 110,629 |
| Feb 4, 2026 | 5,940.00 | 6,220.00 | 5,810.00 | 6,150.00 | 6,150.00 | 3.36% | 146,501 |
| Feb 3, 2026 | 5,750.00 | 6,140.00 | 5,640.00 | 5,950.00 | 5,950.00 | 3.48% | 163,774 |
| Feb 2, 2026 | 5,550.00 | 6,045.00 | 5,500.00 | 5,750.00 | 5,750.00 | 2.68% | 303,513 |
| Jan 30, 2026 | 4,980.00 | 5,660.00 | 4,795.00 | 5,600.00 | 5,600.00 | 12.34% | 287,152 |
| Jan 29, 2026 | 5,010.00 | 5,030.00 | 4,865.00 | 4,985.00 | 4,985.00 | -0.50% | 68,493 |
| Jan 28, 2026 | 5,020.00 | 5,070.00 | 4,700.00 | 5,010.00 | 5,010.00 | -0.20% | 105,600 |
| Jan 27, 2026 | 4,990.00 | 5,060.00 | 4,810.00 | 5,020.00 | 5,020.00 | 0.60% | 170,962 |
| Jan 26, 2026 | 4,860.00 | 5,030.00 | 4,705.00 | 4,990.00 | 4,990.00 | -0.10% | 95,128 |
| Jan 23, 2026 | 4,615.00 | 5,010.00 | 4,615.00 | 4,995.00 | 4,995.00 | 8.23% | 191,971 |
| Jan 22, 2026 | 4,160.00 | 4,730.00 | 4,150.00 | 4,615.00 | 4,615.00 | 10.94% | 252,410 |
| Jan 21, 2026 | 4,100.00 | 4,160.00 | 3,965.00 | 4,160.00 | 4,160.00 | 1.34% | 25,291 |
| Jan 20, 2026 | 4,060.00 | 4,175.00 | 4,045.00 | 4,105.00 | 4,105.00 | 0.12% | 23,728 |
| Jan 19, 2026 | 4,140.00 | 4,245.00 | 4,075.00 | 4,100.00 | 4,100.00 | -0.97% | 34,138 |
| Jan 16, 2026 | 4,030.00 | 4,175.00 | 4,025.00 | 4,140.00 | 4,140.00 | 2.86% | 21,074 |
| Jan 15, 2026 | 4,035.00 | 4,085.00 | 3,960.00 | 4,025.00 | 4,025.00 | -0.25% | 15,336 |
| Jan 14, 2026 | 4,070.00 | 4,200.00 | 4,035.00 | 4,035.00 | 4,035.00 | -0.86% | 35,207 |
| Jan 13, 2026 | 3,980.00 | 4,365.00 | 3,980.00 | 4,070.00 | 4,070.00 | 2.26% | 202,879 |
| Jan 12, 2026 | 3,995.00 | 4,025.00 | 3,875.00 | 3,980.00 | 3,980.00 | -0.13% | 24,509 |
| Jan 9, 2026 | 3,795.00 | 3,985.00 | 3,770.00 | 3,985.00 | 3,985.00 | 5.01% | 24,253 |
| Jan 8, 2026 | 3,830.00 | 3,835.00 | 3,730.00 | 3,795.00 | 3,795.00 | -0.91% | 17,462 |
| Jan 7, 2026 | 3,785.00 | 3,845.00 | 3,780.00 | 3,830.00 | 3,830.00 | 1.19% | 14,436 |
| Jan 6, 2026 | 3,845.00 | 3,905.00 | 3,785.00 | 3,785.00 | 3,785.00 | -1.05% | 14,459 |
| Jan 5, 2026 | 3,855.00 | 3,875.00 | 3,810.00 | 3,825.00 | 3,825.00 | -0.52% | 21,883 |
| Jan 2, 2026 | 3,850.00 | 3,945.00 | 3,825.00 | 3,845.00 | 3,845.00 | -0.26% | 47,495 |
| Dec 30, 2025 | 3,805.00 | 3,855.00 | 3,790.00 | 3,855.00 | 3,855.00 | 1.72% | 17,134 |
| Dec 29, 2025 | 3,765.00 | 3,825.00 | 3,760.00 | 3,790.00 | 3,790.00 | -1.30% | 13,310 |
| Dec 26, 2025 | 3,715.00 | 3,845.00 | 3,695.00 | 3,840.00 | 3,740.00 | 3.23% | 20,142 |
| Dec 24, 2025 | 3,675.00 | 3,720.00 | 3,640.00 | 3,720.00 | 3,623.13 | 1.64% | 35,197 |