Skip to main content
logo
PNC Technologies co., Ltd (KOSDAQ:237750)
South Korea flag South Korea · Delayed Price · Currency is KRW
4,995.00
+380.00 (8.23%)
At close: Jan 23, 2026

PNC Technologies co., Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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