PNC Technologies co., Ltd (KOSDAQ:237750)
South Korea · Delayed Price · Currency is KRW 4,760.00
+60.00 (1.28%)
At close: May 21, 2026
PNC Technologies co., Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 21, 2026 | 4,710.00 | 4,960.00 | 4,710.00 | 4,760.00 | 4,760.00 | 1.28% | 66,104 |
| May 20, 2026 | 4,795.00 | 4,795.00 | 4,500.00 | 4,700.00 | 4,700.00 | -1.98% | 45,962 |
| May 19, 2026 | 5,050.00 | 5,100.00 | 4,725.00 | 4,795.00 | 4,795.00 | -5.05% | 49,358 |
| May 18, 2026 | 5,120.00 | 5,120.00 | 4,790.00 | 5,050.00 | 5,050.00 | -0.59% | 45,320 |
| May 15, 2026 | 5,110.00 | 5,260.00 | 4,850.00 | 5,080.00 | 5,080.00 | -0.39% | 88,631 |
| May 14, 2026 | 5,420.00 | 5,500.00 | 5,070.00 | 5,100.00 | 5,100.00 | -3.23% | 79,772 |
| May 13, 2026 | 5,250.00 | 5,490.00 | 5,250.00 | 5,270.00 | 5,270.00 | -3.66% | 70,424 |
| May 12, 2026 | 5,690.00 | 5,750.00 | 5,290.00 | 5,470.00 | 5,470.00 | -4.04% | 185,853 |
| May 11, 2026 | 5,870.00 | 6,100.00 | 5,660.00 | 5,700.00 | 5,700.00 | -2.56% | 106,977 |
| May 8, 2026 | 5,850.00 | 6,000.00 | 5,700.00 | 5,850.00 | 5,850.00 | -2.66% | 127,850 |
| May 7, 2026 | 6,520.00 | 6,540.00 | 5,920.00 | 6,010.00 | 6,010.00 | -6.82% | 184,829 |
| May 6, 2026 | 6,810.00 | 6,810.00 | 6,190.00 | 6,450.00 | 6,450.00 | -6.66% | 367,445 |
| May 4, 2026 | 6,250.00 | 7,450.00 | 6,220.00 | 6,910.00 | 6,910.00 | 11.81% | 1,325,559 |
| Apr 30, 2026 | 6,510.00 | 7,070.00 | 6,050.00 | 6,180.00 | 6,180.00 | -8.17% | 1,493,176 |
| Apr 29, 2026 | 5,240.00 | 6,730.00 | 5,240.00 | 6,730.00 | 6,730.00 | 29.92% | 4,491,198 |
| Apr 28, 2026 | 5,460.00 | 5,460.00 | 5,130.00 | 5,180.00 | 5,180.00 | -3.36% | 138,612 |
| Apr 27, 2026 | 5,080.00 | 6,200.00 | 5,080.00 | 5,360.00 | 5,360.00 | 6.99% | 1,017,214 |
| Apr 24, 2026 | 5,280.00 | 5,280.00 | 4,920.00 | 5,010.00 | 5,010.00 | -5.11% | 148,799 |
| Apr 23, 2026 | 4,700.00 | 5,760.00 | 4,630.00 | 5,280.00 | 5,280.00 | 12.34% | 713,933 |
| Apr 22, 2026 | 4,725.00 | 4,735.00 | 4,555.00 | 4,700.00 | 4,700.00 | -0.53% | 41,531 |
| Apr 21, 2026 | 4,800.00 | 4,890.00 | 4,670.00 | 4,725.00 | 4,725.00 | 0.96% | 36,450 |
| Apr 20, 2026 | 4,705.00 | 4,845.00 | 4,630.00 | 4,680.00 | 4,680.00 | 0.65% | 33,253 |
| Apr 17, 2026 | 4,730.00 | 4,730.00 | 4,600.00 | 4,650.00 | 4,650.00 | -1.69% | 26,662 |
| Apr 16, 2026 | 4,875.00 | 4,920.00 | 4,730.00 | 4,730.00 | 4,730.00 | -0.11% | 41,996 |
| Apr 15, 2026 | 4,655.00 | 4,875.00 | 4,655.00 | 4,735.00 | 4,735.00 | 1.83% | 46,759 |
| Apr 14, 2026 | 4,545.00 | 4,675.00 | 4,405.00 | 4,650.00 | 4,650.00 | 2.54% | 30,264 |
| Apr 13, 2026 | 4,530.00 | 4,610.00 | 4,475.00 | 4,535.00 | 4,535.00 | 0.11% | 9,285 |
| Apr 10, 2026 | 4,415.00 | 4,595.00 | 4,320.00 | 4,530.00 | 4,530.00 | 2.60% | 23,231 |
| Apr 9, 2026 | 4,540.00 | 4,540.00 | 4,360.00 | 4,415.00 | 4,415.00 | -1.34% | 17,777 |
| Apr 8, 2026 | 4,345.00 | 4,545.00 | 4,345.00 | 4,475.00 | 4,475.00 | 2.99% | 18,873 |
| Apr 7, 2026 | 4,545.00 | 4,605.00 | 4,345.00 | 4,345.00 | 4,345.00 | -4.40% | 14,282 |
| Apr 6, 2026 | 4,610.00 | 4,745.00 | 4,505.00 | 4,545.00 | 4,545.00 | -1.41% | 22,952 |
| Apr 3, 2026 | 4,530.00 | 4,690.00 | 4,530.00 | 4,610.00 | 4,610.00 | 1.88% | 12,759 |
| Apr 2, 2026 | 4,620.00 | 4,815.00 | 4,480.00 | 4,525.00 | 4,525.00 | -1.84% | 39,322 |
| Apr 1, 2026 | 4,530.00 | 4,795.00 | 4,530.00 | 4,610.00 | 4,610.00 | 1.99% | 24,390 |
| Mar 31, 2026 | 4,670.00 | 4,670.00 | 4,500.00 | 4,520.00 | 4,520.00 | -3.21% | 18,840 |
| Mar 30, 2026 | 4,605.00 | 4,735.00 | 4,555.00 | 4,670.00 | 4,670.00 | -1.79% | 16,608 |
| Mar 27, 2026 | 4,700.00 | 4,795.00 | 4,505.00 | 4,755.00 | 4,755.00 | 1.06% | 19,826 |
| Mar 26, 2026 | 4,810.00 | 4,925.00 | 4,675.00 | 4,705.00 | 4,705.00 | -2.18% | 22,451 |
| Mar 25, 2026 | 4,780.00 | 4,895.00 | 4,750.00 | 4,810.00 | 4,810.00 | 0.73% | 26,633 |
| Mar 24, 2026 | 4,800.00 | 4,895.00 | 4,730.00 | 4,775.00 | 4,775.00 | 0.53% | 20,110 |
| Mar 23, 2026 | 5,040.00 | 5,040.00 | 4,730.00 | 4,750.00 | 4,750.00 | -5.75% | 62,145 |
| Mar 20, 2026 | 4,970.00 | 5,050.00 | 4,860.00 | 5,040.00 | 5,040.00 | 1.41% | 64,006 |
| Mar 19, 2026 | 4,885.00 | 5,020.00 | 4,800.00 | 4,970.00 | 4,970.00 | 1.74% | 55,573 |
| Mar 18, 2026 | 4,910.00 | 4,995.00 | 4,785.00 | 4,885.00 | 4,885.00 | 1.77% | 62,522 |
| Mar 17, 2026 | 4,840.00 | 4,995.00 | 4,680.00 | 4,800.00 | 4,800.00 | -0.83% | 93,403 |
| Mar 16, 2026 | 4,790.00 | 5,020.00 | 4,765.00 | 4,840.00 | 4,840.00 | 2.22% | 109,050 |
| Mar 13, 2026 | 4,690.00 | 4,810.00 | 4,595.00 | 4,735.00 | 4,735.00 | 0.96% | 17,253 |
| Mar 12, 2026 | 4,735.00 | 4,800.00 | 4,675.00 | 4,690.00 | 4,690.00 | -0.95% | 20,166 |
| Mar 11, 2026 | 4,730.00 | 4,835.00 | 4,650.00 | 4,735.00 | 4,735.00 | 0.53% | 41,479 |