PNC Technologies co., Ltd (KOSDAQ:237750)
South Korea · Delayed Price · Currency is KRW 4,545.00
-10.00 (-0.22%)
At close: Sep 16, 2025
PNC Technologies co., Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Sep 4, 2025 | 4,695.00 | 4,725.00 | 4,645.00 | 4,720.00 | 4,720.00 | 0.53% | 11,119 |
| Sep 3, 2025 | 4,590.00 | 4,735.00 | 4,590.00 | 4,695.00 | 4,695.00 | 1.19% | 18,753 |
| Sep 2, 2025 | 4,600.00 | 4,650.00 | 4,560.00 | 4,640.00 | 4,640.00 | 0.54% | 13,794 |
| Sep 1, 2025 | 4,695.00 | 4,695.00 | 4,595.00 | 4,615.00 | 4,615.00 | -1.39% | 23,027 |
| Aug 29, 2025 | 4,705.00 | 4,750.00 | 4,645.00 | 4,680.00 | 4,680.00 | -0.53% | 13,521 |
| Aug 28, 2025 | 4,750.00 | 4,760.00 | 4,645.00 | 4,705.00 | 4,705.00 | -0.95% | 17,879 |
| Aug 27, 2025 | 4,785.00 | 4,840.00 | 4,710.00 | 4,750.00 | 4,750.00 | -0.42% | 24,162 |
| Aug 26, 2025 | 4,770.00 | 4,775.00 | 4,630.00 | 4,770.00 | 4,770.00 | - | 26,073 |
| Aug 25, 2025 | 4,680.00 | 4,795.00 | 4,655.00 | 4,770.00 | 4,770.00 | 2.80% | 60,778 |
| Aug 22, 2025 | 4,595.00 | 4,695.00 | 4,545.00 | 4,640.00 | 4,640.00 | 2.09% | 87,681 |
| Aug 21, 2025 | 4,430.00 | 5,220.00 | 4,415.00 | 4,545.00 | 4,545.00 | 5.21% | 967,430 |
| Aug 20, 2025 | 4,420.00 | 4,420.00 | 4,280.00 | 4,320.00 | 4,320.00 | -2.59% | 29,685 |
| Aug 19, 2025 | 4,600.00 | 4,600.00 | 4,415.00 | 4,435.00 | 4,435.00 | -3.59% | 33,415 |
| Aug 18, 2025 | 4,715.00 | 4,715.00 | 4,500.00 | 4,600.00 | 4,600.00 | -2.44% | 42,410 |
| Aug 14, 2025 | 4,650.00 | 4,745.00 | 4,635.00 | 4,715.00 | 4,715.00 | 1.40% | 27,433 |
| Aug 13, 2025 | 4,740.00 | 4,795.00 | 4,625.00 | 4,650.00 | 4,650.00 | -1.90% | 38,616 |
| Aug 12, 2025 | 4,755.00 | 4,865.00 | 4,680.00 | 4,740.00 | 4,740.00 | -0.32% | 52,677 |
| Aug 11, 2025 | 4,795.00 | 4,795.00 | 4,715.00 | 4,755.00 | 4,755.00 | -0.63% | 35,424 |
| Aug 8, 2025 | 4,700.00 | 4,785.00 | 4,670.00 | 4,785.00 | 4,785.00 | 1.81% | 38,569 |
| Aug 7, 2025 | 4,705.00 | 4,715.00 | 4,625.00 | 4,700.00 | 4,700.00 | -0.11% | 26,276 |
| Aug 6, 2025 | 4,620.00 | 4,705.00 | 4,590.00 | 4,705.00 | 4,705.00 | 1.95% | 45,704 |
| Aug 5, 2025 | 4,590.00 | 4,700.00 | 4,555.00 | 4,615.00 | 4,615.00 | 0.76% | 50,562 |
| Aug 4, 2025 | 4,370.00 | 4,595.00 | 4,365.00 | 4,580.00 | 4,580.00 | 4.81% | 22,370 |
| Aug 1, 2025 | 4,610.00 | 4,610.00 | 4,360.00 | 4,370.00 | 4,370.00 | -4.90% | 39,587 |
| Jul 31, 2025 | 4,560.00 | 4,625.00 | 4,520.00 | 4,595.00 | 4,595.00 | 0.77% | 27,727 |
| Jul 30, 2025 | 4,550.00 | 4,600.00 | 4,500.00 | 4,560.00 | 4,560.00 | 0.22% | 15,148 |
| Jul 29, 2025 | 4,575.00 | 4,575.00 | 4,470.00 | 4,550.00 | 4,550.00 | 0.22% | 11,076 |
| Jul 28, 2025 | 4,460.00 | 4,600.00 | 4,410.00 | 4,540.00 | 4,540.00 | 1.79% | 36,685 |
| Jul 25, 2025 | 4,570.00 | 4,590.00 | 4,415.00 | 4,460.00 | 4,460.00 | -2.19% | 43,424 |
| Jul 24, 2025 | 4,465.00 | 4,565.00 | 4,465.00 | 4,560.00 | 4,560.00 | 2.36% | 25,273 |
| Jul 23, 2025 | 4,555.00 | 4,565.00 | 4,415.00 | 4,455.00 | 4,455.00 | -2.20% | 25,416 |
| Jul 22, 2025 | 4,545.00 | 4,635.00 | 4,510.00 | 4,555.00 | 4,555.00 | 0.22% | 25,288 |
| Jul 21, 2025 | 4,540.00 | 4,595.00 | 4,540.00 | 4,545.00 | 4,545.00 | 0.11% | 7,924 |
| Jul 18, 2025 | 4,620.00 | 4,620.00 | 4,525.00 | 4,540.00 | 4,540.00 | -0.98% | 14,417 |
| Jul 17, 2025 | 4,575.00 | 4,635.00 | 4,505.00 | 4,585.00 | 4,585.00 | 0.33% | 21,589 |
| Jul 16, 2025 | 4,695.00 | 4,695.00 | 4,525.00 | 4,570.00 | 4,570.00 | -2.97% | 36,760 |
| Jul 15, 2025 | 4,725.00 | 4,725.00 | 4,555.00 | 4,710.00 | 4,710.00 | 0.64% | 52,730 |
| Jul 14, 2025 | 4,710.00 | 4,765.00 | 4,610.00 | 4,680.00 | 4,680.00 | -0.43% | 60,274 |
| Jul 11, 2025 | 4,615.00 | 4,725.00 | 4,585.00 | 4,700.00 | 4,700.00 | 2.84% | 80,772 |