PNC Technologies co., Ltd (KOSDAQ:237750)
South Korea · Delayed Price · Currency is KRW 4,980.00
0.00 (0.00%)
At close: Feb 19, 2026
PNC Technologies co., Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 23, 2025 | 3,700.00 | 3,730.00 | 3,630.00 | 3,660.00 | 3,564.69 | -1.08% | 80,652 |
| Dec 22, 2025 | 3,785.00 | 3,785.00 | 3,700.00 | 3,700.00 | 3,603.65 | -1.60% | 65,679 |
| Dec 19, 2025 | 3,810.00 | 3,880.00 | 3,740.00 | 3,760.00 | 3,662.08 | -1.18% | 68,812 |
| Dec 18, 2025 | 3,935.00 | 3,945.00 | 3,800.00 | 3,805.00 | 3,705.91 | -1.81% | 40,712 |
| Dec 17, 2025 | 4,035.00 | 4,060.00 | 3,875.00 | 3,875.00 | 3,774.09 | -3.13% | 39,779 |
| Dec 16, 2025 | 4,070.00 | 4,070.00 | 3,995.00 | 4,000.00 | 3,895.83 | -0.62% | 8,939 |
| Dec 15, 2025 | 4,035.00 | 4,060.00 | 4,000.00 | 4,025.00 | 3,920.18 | -0.25% | 32,669 |
| Dec 12, 2025 | 4,230.00 | 4,255.00 | 3,995.00 | 4,035.00 | 3,929.92 | -4.16% | 79,165 |
| Dec 11, 2025 | 4,295.00 | 4,360.00 | 4,195.00 | 4,210.00 | 4,100.36 | -1.98% | 13,566 |
| Dec 10, 2025 | 4,275.00 | 4,305.00 | 4,260.00 | 4,295.00 | 4,183.15 | 0.35% | 3,478 |
| Dec 9, 2025 | 4,290.00 | 4,290.00 | 4,225.00 | 4,280.00 | 4,168.54 | -0.23% | 5,415 |
| Dec 8, 2025 | 4,295.00 | 4,335.00 | 4,275.00 | 4,290.00 | 4,178.28 | -0.92% | 4,454 |
| Dec 5, 2025 | 4,300.00 | 4,330.00 | 4,255.00 | 4,330.00 | 4,217.24 | 0.70% | 2,721 |