PNC Technologies co., Ltd (KOSDAQ:237750)
South Korea · Delayed Price · Currency is KRW 3,050.00
-80.00 (-2.56%)
At close: Oct 23, 2026
PNC Technologies co., Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 3,145.00 | 3,145.00 | 2,990.00 | 3,050.00 | 3,050.00 | -2.56% | 4,866 |
| Oct 22, 2026 | 3,285.00 | 3,285.00 | 3,020.00 | 3,130.00 | 3,130.00 | - | 3,113 |
| Oct 21, 2026 | 3,115.00 | 3,395.00 | 3,115.00 | 3,130.00 | 3,130.00 | -1.57% | 3,133 |
| Oct 20, 2026 | 3,125.00 | 3,205.00 | 3,105.00 | 3,180.00 | 3,180.00 | 1.76% | 3,771 |
| Oct 19, 2026 | 3,070.00 | 3,225.00 | 3,070.00 | 3,125.00 | 3,125.00 | -3.25% | 4,419 |
| Oct 16, 2026 | 3,175.00 | 3,300.00 | 3,060.00 | 3,230.00 | 3,230.00 | 0.78% | 7,879 |
| Oct 15, 2026 | 3,375.00 | 3,435.00 | 3,190.00 | 3,205.00 | 3,205.00 | -4.90% | 5,315 |
| Oct 14, 2026 | 3,305.00 | 3,435.00 | 3,215.00 | 3,370.00 | 3,370.00 | 0.60% | 2,222 |
| Oct 13, 2026 | 3,355.00 | 3,400.00 | 3,210.00 | 3,350.00 | 3,350.00 | -0.30% | 4,668 |
| Oct 12, 2026 | 3,540.00 | 3,540.00 | 3,350.00 | 3,360.00 | 3,360.00 | -4.68% | 2,550 |
| Oct 8, 2026 | 3,495.00 | 3,540.00 | 3,460.00 | 3,525.00 | 3,525.00 | 1.73% | 3,877 |
| Oct 7, 2026 | 3,495.00 | 3,570.00 | 3,455.00 | 3,465.00 | 3,465.00 | -1.98% | 7,613 |
| Oct 6, 2026 | 3,450.00 | 3,540.00 | 3,370.00 | 3,535.00 | 3,535.00 | 3.51% | 8,327 |
| Oct 2, 2026 | 3,390.00 | 3,445.00 | 3,355.00 | 3,415.00 | 3,415.00 | 0.89% | 2,230 |
| Oct 1, 2026 | 3,420.00 | 3,420.00 | 3,340.00 | 3,385.00 | 3,385.00 | -0.15% | 4,119 |
| Sep 30, 2026 | 3,350.00 | 3,410.00 | 3,310.00 | 3,390.00 | 3,390.00 | 1.50% | 2,745 |
| Sep 29, 2026 | 3,395.00 | 3,395.00 | 3,305.00 | 3,340.00 | 3,340.00 | -0.60% | 1,828 |
| Sep 28, 2026 | 3,435.00 | 3,500.00 | 3,325.00 | 3,360.00 | 3,360.00 | 0.75% | 9,138 |
| Sep 23, 2026 | 3,395.00 | 3,450.00 | 3,330.00 | 3,335.00 | 3,335.00 | -1.77% | 590 |
| Sep 22, 2026 | 3,490.00 | 3,490.00 | 3,215.00 | 3,395.00 | 3,395.00 | 0.15% | 5,686 |
| Sep 21, 2026 | 3,305.00 | 3,430.00 | 3,305.00 | 3,390.00 | 3,390.00 | -0.15% | 10,322 |
| Sep 18, 2026 | 3,410.00 | 3,430.00 | 3,335.00 | 3,395.00 | 3,395.00 | 1.49% | 1,865 |
| Sep 17, 2026 | 3,330.00 | 3,400.00 | 3,305.00 | 3,345.00 | 3,345.00 | 0.45% | 2,089 |
| Sep 16, 2026 | 3,450.00 | 3,450.00 | 3,210.00 | 3,330.00 | 3,330.00 | -1.33% | 4,722 |
| Sep 15, 2026 | 3,395.00 | 3,445.00 | 3,370.00 | 3,375.00 | 3,375.00 | -0.59% | 1,233 |
| Sep 14, 2026 | 3,370.00 | 3,445.00 | 3,300.00 | 3,395.00 | 3,395.00 | 0.74% | 15,374 |
| Sep 11, 2026 | 3,370.00 | 3,465.00 | 3,370.00 | 3,370.00 | 3,370.00 | 0.30% | 5,012 |
| Sep 10, 2026 | 3,430.00 | 3,430.00 | 3,355.00 | 3,360.00 | 3,360.00 | -2.04% | 2,739 |
| Sep 9, 2026 | 3,425.00 | 3,500.00 | 3,270.00 | 3,430.00 | 3,430.00 | 0.15% | 18,853 |
| Sep 8, 2026 | 3,400.00 | 3,450.00 | 3,360.00 | 3,425.00 | 3,425.00 | -0.15% | 5,128 |
| Sep 7, 2026 | 3,430.00 | 3,455.00 | 3,390.00 | 3,430.00 | 3,430.00 | 0.29% | 6,498 |
| Sep 4, 2026 | 3,500.00 | 3,520.00 | 3,405.00 | 3,420.00 | 3,420.00 | -2.29% | 2,321 |
| Sep 3, 2026 | 3,560.00 | 3,580.00 | 3,470.00 | 3,500.00 | 3,500.00 | -1.69% | 1,423 |
| Sep 2, 2026 | 3,565.00 | 3,570.00 | 3,445.00 | 3,560.00 | 3,560.00 | -0.14% | 2,732 |
| Sep 1, 2026 | 3,600.00 | 3,620.00 | 3,525.00 | 3,565.00 | 3,565.00 | -0.97% | 2,665 |
| Aug 31, 2026 | 3,620.00 | 3,720.00 | 3,550.00 | 3,600.00 | 3,600.00 | -2.96% | 3,388 |
| Aug 28, 2026 | 3,750.00 | 3,750.00 | 3,675.00 | 3,710.00 | 3,710.00 | 0.95% | 1,540 |
| Aug 27, 2026 | 3,750.00 | 3,750.00 | 3,450.00 | 3,675.00 | 3,675.00 | -1.47% | 7,930 |
| Aug 26, 2026 | 3,615.00 | 3,750.00 | 3,590.00 | 3,730.00 | 3,730.00 | 3.18% | 6,361 |
| Aug 25, 2026 | 3,640.00 | 3,670.00 | 3,310.00 | 3,615.00 | 3,615.00 | 1.69% | 9,170 |
| 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 |