PNC Technologies co., Ltd (KOSDAQ:237750)
South Korea · Delayed Price · Currency is KRW 3,555.00
0.00 (0.00%)
At close: Aug 24, 2026
PNC Technologies co., Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 24, 2026 | 3,550.00 | 3,730.00 | 3,545.00 | 3,555.00 | 3,555.00 | - | 4,032 |
| Aug 21, 2026 | 3,705.00 | 3,705.00 | 3,480.00 | 3,555.00 | 3,555.00 | -1.66% | 12,468 |
| Aug 20, 2026 | 3,595.00 | 3,665.00 | 3,560.00 | 3,615.00 | 3,615.00 | 0.70% | 4,755 |
| Aug 19, 2026 | 3,595.00 | 3,645.00 | 3,470.00 | 3,590.00 | 3,590.00 | - | 10,187 |
| Aug 18, 2026 | 3,860.00 | 3,865.00 | 3,480.00 | 3,590.00 | 3,590.00 | -8.18% | 61,215 |
| Aug 14, 2026 | 4,020.00 | 4,025.00 | 3,850.00 | 3,910.00 | 3,910.00 | -2.74% | 10,877 |
| Aug 13, 2026 | 4,050.00 | 4,050.00 | 3,955.00 | 4,020.00 | 4,020.00 | 0.88% | 9,221 |
| Aug 12, 2026 | 3,965.00 | 4,060.00 | 3,960.00 | 3,985.00 | 3,985.00 | 0.50% | 2,744 |
| Aug 11, 2026 | 4,030.00 | 4,030.00 | 3,960.00 | 3,965.00 | 3,965.00 | -1.12% | 3,731 |
| Aug 10, 2026 | 3,910.00 | 4,075.00 | 3,850.00 | 4,010.00 | 4,010.00 | 5.11% | 7,237 |
| Aug 7, 2026 | 3,840.00 | 4,055.00 | 3,745.00 | 3,815.00 | 3,815.00 | -3.54% | 8,733 |
| Aug 6, 2026 | 4,050.00 | 4,050.00 | 3,835.00 | 3,955.00 | 3,955.00 | -2.35% | 2,987 |
| Aug 5, 2026 | 3,925.00 | 4,055.00 | 3,850.00 | 4,050.00 | 4,050.00 | 3.18% | 8,811 |
| Aug 4, 2026 | 3,770.00 | 3,925.00 | 3,770.00 | 3,925.00 | 3,925.00 | 4.11% | 4,894 |
| Aug 3, 2026 | 3,625.00 | 4,075.00 | 3,555.00 | 3,770.00 | 3,770.00 | 4.00% | 12,225 |
| Jul 31, 2026 | 3,485.00 | 3,690.00 | 3,425.00 | 3,625.00 | 3,625.00 | 4.02% | 10,596 |
| Jul 30, 2026 | 3,260.00 | 3,580.00 | 3,260.00 | 3,485.00 | 3,485.00 | 1.60% | 3,579 |
| Jul 29, 2026 | 3,590.00 | 3,800.00 | 3,340.00 | 3,430.00 | 3,430.00 | -4.46% | 12,408 |
| Jul 28, 2026 | 3,800.00 | 3,800.00 | 3,590.00 | 3,590.00 | 3,590.00 | -5.53% | 11,837 |
| Jul 27, 2026 | 3,780.00 | 3,980.00 | 3,720.00 | 3,800.00 | 3,800.00 | -0.26% | 6,625 |
| Jul 24, 2026 | 3,985.00 | 4,005.00 | 3,765.00 | 3,810.00 | 3,810.00 | -4.39% | 8,202 |
| Jul 23, 2026 | 4,010.00 | 4,010.00 | 3,835.00 | 3,985.00 | 3,985.00 | 4.05% | 2,286 |
| Jul 22, 2026 | 4,000.00 | 4,060.00 | 3,830.00 | 3,830.00 | 3,830.00 | -4.13% | 7,669 |
| Jul 21, 2026 | 3,740.00 | 4,010.00 | 3,630.00 | 3,995.00 | 3,995.00 | 6.82% | 20,710 |
| Jul 20, 2026 | 4,110.00 | 4,110.00 | 3,720.00 | 3,740.00 | 3,740.00 | -9.88% | 35,922 |
| Jul 16, 2026 | 4,520.00 | 4,520.00 | 4,150.00 | 4,150.00 | 4,150.00 | -5.90% | 26,994 |
| Jul 15, 2026 | 4,630.00 | 4,695.00 | 4,410.00 | 4,410.00 | 4,410.00 | -3.71% | 49,094 |
| Jul 14, 2026 | 4,555.00 | 4,717.00 | 4,410.00 | 4,580.00 | 4,580.00 | -0.43% | 65,752 |
| Jul 13, 2026 | 4,560.00 | 4,760.00 | 4,300.00 | 4,600.00 | 4,600.00 | 0.88% | 109,675 |
| Jul 10, 2026 | 4,150.00 | 4,565.00 | 4,050.00 | 4,560.00 | 4,560.00 | 13.86% | 37,564 |
| Jul 9, 2026 | 3,900.00 | 4,050.00 | 3,800.00 | 4,005.00 | 4,005.00 | 4.03% | 7,017 |
| Jul 8, 2026 | 3,915.00 | 3,985.00 | 3,760.00 | 3,850.00 | 3,850.00 | -1.66% | 9,111 |
| Jul 7, 2026 | 3,975.00 | 4,090.00 | 3,850.00 | 3,915.00 | 3,915.00 | -2.25% | 5,083 |
| Jul 6, 2026 | 4,135.00 | 4,135.00 | 3,895.00 | 4,005.00 | 4,005.00 | -0.74% | 5,073 |
| Jul 3, 2026 | 3,920.00 | 4,075.00 | 3,720.00 | 4,035.00 | 4,035.00 | 2.15% | 8,931 |
| Jul 2, 2026 | 4,170.00 | 4,250.00 | 3,950.00 | 3,950.00 | 3,950.00 | -5.28% | 9,819 |
| Jul 1, 2026 | 4,150.00 | 4,250.00 | 3,945.00 | 4,170.00 | 4,170.00 | 2.71% | 8,368 |
| Jun 30, 2026 | 4,065.00 | 4,170.00 | 3,810.00 | 4,060.00 | 4,060.00 | -0.12% | 11,530 |
| Jun 29, 2026 | 3,795.00 | 4,085.00 | 3,785.00 | 4,065.00 | 4,065.00 | 9.86% | 13,588 |
| Jun 26, 2026 | 3,940.00 | 3,940.00 | 3,665.00 | 3,700.00 | 3,700.00 | -6.09% | 19,496 |
| Jun 25, 2026 | 3,930.00 | 4,185.00 | 3,855.00 | 3,940.00 | 3,940.00 | 0.25% | 17,244 |
| Jun 24, 2026 | 4,045.00 | 4,170.00 | 3,900.00 | 3,930.00 | 3,930.00 | -2.84% | 12,830 |
| Jun 23, 2026 | 4,110.00 | 4,120.00 | 3,950.00 | 4,045.00 | 4,045.00 | -1.58% | 15,839 |
| Jun 22, 2026 | 4,190.00 | 4,335.00 | 4,020.00 | 4,110.00 | 4,110.00 | -2.49% | 15,127 |
| Jun 19, 2026 | 4,345.00 | 4,345.00 | 3,985.00 | 4,215.00 | 4,215.00 | -2.99% | 18,592 |
| Jun 18, 2026 | 4,415.00 | 4,540.00 | 4,125.00 | 4,345.00 | 4,345.00 | -2.36% | 12,516 |
| Jun 17, 2026 | 4,605.00 | 4,610.00 | 4,370.00 | 4,450.00 | 4,450.00 | -3.26% | 8,632 |
| Jun 16, 2026 | 4,375.00 | 4,600.00 | 4,265.00 | 4,600.00 | 4,600.00 | 5.26% | 13,348 |
| Jun 15, 2026 | 4,135.00 | 4,375.00 | 4,130.00 | 4,370.00 | 4,370.00 | 5.94% | 17,563 |
| Jun 12, 2026 | 4,190.00 | 4,290.00 | 4,120.00 | 4,125.00 | 4,125.00 | -1.43% | 23,459 |