PNC Technologies co., Ltd (KOSDAQ:237750)
South Korea · Delayed Price · Currency is KRW 4,540.00
-35.00 (-0.77%)
Last updated: Nov 20, 2025, 10:39 AM KST
PNC Technologies co., Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 20, 2025 | 4,575.00 | 4,575.00 | 4,500.00 | 4,550.00 | 4,550.00 | -0.55% | 3,176 |
| Nov 19, 2025 | 4,455.00 | 4,595.00 | 4,440.00 | 4,575.00 | 4,575.00 | 1.78% | 3,713 |
| Nov 18, 2025 | 4,620.00 | 4,620.00 | 4,445.00 | 4,495.00 | 4,495.00 | -2.71% | 24,565 |
| Nov 17, 2025 | 4,600.00 | 4,795.00 | 4,590.00 | 4,620.00 | 4,620.00 | 0.43% | 13,788 |
| Nov 14, 2025 | 4,760.00 | 4,760.00 | 4,600.00 | 4,600.00 | 4,600.00 | -2.65% | 14,717 |
| Nov 13, 2025 | 4,800.00 | 4,800.00 | 4,655.00 | 4,725.00 | 4,725.00 | -1.46% | 7,510 |
| Nov 12, 2025 | 4,800.00 | 4,800.00 | 4,735.00 | 4,795.00 | 4,795.00 | 0.42% | 9,727 |
| Nov 11, 2025 | 4,795.00 | 4,845.00 | 4,720.00 | 4,775.00 | 4,775.00 | -0.10% | 12,367 |
| Nov 10, 2025 | 4,655.00 | 4,795.00 | 4,635.00 | 4,780.00 | 4,780.00 | 2.69% | 16,015 |
| Nov 7, 2025 | 4,555.00 | 4,667.00 | 4,555.00 | 4,655.00 | 4,655.00 | - | 15,394 |
| Nov 6, 2025 | 4,715.00 | 4,855.00 | 4,455.00 | 4,655.00 | 4,655.00 | -2.10% | 53,040 |
| Nov 5, 2025 | 4,600.00 | 4,765.00 | 4,460.00 | 4,755.00 | 4,755.00 | 2.70% | 41,275 |
| Nov 4, 2025 | 4,630.00 | 4,765.00 | 4,555.00 | 4,630.00 | 4,630.00 | -0.75% | 28,853 |
| Nov 3, 2025 | 4,705.00 | 4,715.00 | 4,555.00 | 4,665.00 | 4,665.00 | -0.85% | 30,377 |
| Oct 31, 2025 | 4,645.00 | 4,760.00 | 4,645.00 | 4,705.00 | 4,705.00 | 1.29% | 8,861 |
| Oct 30, 2025 | 5,010.00 | 5,010.00 | 4,640.00 | 4,645.00 | 4,645.00 | -7.29% | 34,094 |
| Oct 29, 2025 | 5,000.00 | 5,050.00 | 4,885.00 | 5,010.00 | 5,010.00 | -2.15% | 55,314 |
| Oct 28, 2025 | 4,660.00 | 5,240.00 | 4,630.00 | 5,120.00 | 5,120.00 | 9.87% | 344,791 |
| Oct 27, 2025 | 4,395.00 | 4,705.00 | 4,360.00 | 4,660.00 | 4,660.00 | 7.25% | 206,579 |
| Oct 24, 2025 | 4,360.00 | 4,395.00 | 4,315.00 | 4,345.00 | 4,345.00 | -0.11% | 23,196 |
| Oct 23, 2025 | 4,240.00 | 4,395.00 | 4,170.00 | 4,350.00 | 4,350.00 | 2.59% | 39,807 |
| Oct 22, 2025 | 4,220.00 | 4,260.00 | 4,150.00 | 4,240.00 | 4,240.00 | 0.47% | 11,853 |
| Oct 21, 2025 | 4,180.00 | 4,220.00 | 4,140.00 | 4,220.00 | 4,220.00 | - | 21,469 |
| Oct 20, 2025 | 4,225.00 | 4,240.00 | 4,175.00 | 4,220.00 | 4,220.00 | - | 9,631 |
| Oct 17, 2025 | 4,220.00 | 4,220.00 | 4,115.00 | 4,220.00 | 4,220.00 | - | 24,876 |
| Oct 16, 2025 | 4,170.00 | 4,245.00 | 4,170.00 | 4,220.00 | 4,220.00 | 1.20% | 15,334 |
| Oct 15, 2025 | 4,145.00 | 4,195.00 | 4,125.00 | 4,170.00 | 4,170.00 | 0.60% | 17,879 |
| Oct 14, 2025 | 4,185.00 | 4,185.00 | 4,080.00 | 4,145.00 | 4,145.00 | -0.96% | 19,544 |
| Oct 13, 2025 | 4,235.00 | 4,235.00 | 4,105.00 | 4,185.00 | 4,185.00 | -2.45% | 11,891 |
| Oct 10, 2025 | 4,275.00 | 4,300.00 | 4,255.00 | 4,290.00 | 4,290.00 | 0.70% | 12,133 |
| Oct 2, 2025 | 4,230.00 | 4,305.00 | 4,230.00 | 4,260.00 | 4,260.00 | 0.83% | 10,614 |
| Oct 1, 2025 | 4,255.00 | 4,275.00 | 4,205.00 | 4,225.00 | 4,225.00 | -0.59% | 8,843 |
| Sep 30, 2025 | 4,250.00 | 4,280.00 | 4,220.00 | 4,250.00 | 4,250.00 | - | 6,216 |
| Sep 29, 2025 | 4,225.00 | 4,315.00 | 4,210.00 | 4,250.00 | 4,250.00 | 1.19% | 9,941 |
| Sep 26, 2025 | 4,350.00 | 4,390.00 | 4,130.00 | 4,200.00 | 4,200.00 | -4.44% | 59,587 |
| Sep 25, 2025 | 4,380.00 | 4,430.00 | 4,345.00 | 4,395.00 | 4,395.00 | 0.80% | 5,673 |
| Sep 24, 2025 | 4,490.00 | 4,490.00 | 4,315.00 | 4,360.00 | 4,360.00 | -2.79% | 35,393 |
| Sep 23, 2025 | 4,480.00 | 4,500.00 | 4,450.00 | 4,485.00 | 4,485.00 | 0.11% | 11,373 |
| Sep 22, 2025 | 4,590.00 | 4,590.00 | 4,480.00 | 4,480.00 | 4,480.00 | -2.29% | 23,546 |
| Sep 19, 2025 | 4,600.00 | 4,605.00 | 4,560.00 | 4,585.00 | 4,585.00 | -0.54% | 4,629 |
| Sep 18, 2025 | 4,585.00 | 4,610.00 | 4,570.00 | 4,610.00 | 4,610.00 | 0.55% | 12,196 |
| Sep 17, 2025 | 4,620.00 | 4,620.00 | 4,535.00 | 4,585.00 | 4,585.00 | -0.76% | 6,027 |
| Sep 16, 2025 | 4,555.00 | 4,620.00 | 4,520.00 | 4,620.00 | 4,620.00 | 1.43% | 21,343 |
| Sep 15, 2025 | 4,655.00 | 4,665.00 | 4,520.00 | 4,555.00 | 4,555.00 | -2.04% | 15,954 |
| Sep 12, 2025 | 4,475.00 | 4,650.00 | 4,475.00 | 4,650.00 | 4,650.00 | 4.03% | 20,253 |
| Sep 11, 2025 | 4,510.00 | 4,570.00 | 4,470.00 | 4,470.00 | 4,470.00 | -1.11% | 18,511 |
| Sep 10, 2025 | 4,455.00 | 4,555.00 | 4,420.00 | 4,520.00 | 4,520.00 | 1.46% | 31,996 |
| Sep 9, 2025 | 4,495.00 | 4,500.00 | 4,385.00 | 4,455.00 | 4,455.00 | -0.78% | 49,227 |
| Sep 8, 2025 | 4,650.00 | 4,650.00 | 4,490.00 | 4,490.00 | 4,490.00 | -3.54% | 63,567 |
| Sep 5, 2025 | 4,715.00 | 4,715.00 | 4,630.00 | 4,655.00 | 4,655.00 | -1.38% | 10,718 |