PNC Technologies co., Ltd (KOSDAQ:237750)
South Korea · Delayed Price · Currency is KRW 3,625.00
+140.00 (4.02%)
At close: Jul 31, 2026
PNC Technologies co., Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 11, 2026 | 4,060.00 | 4,185.00 | 3,995.00 | 4,185.00 | 4,185.00 | 3.08% | 11,157 |
| Jun 10, 2026 | 4,060.00 | 4,155.00 | 4,000.00 | 4,060.00 | 4,060.00 | 0.25% | 14,809 |
| Jun 9, 2026 | 4,055.00 | 4,115.00 | 4,000.00 | 4,050.00 | 4,050.00 | - | 19,545 |
| Jun 8, 2026 | 3,880.00 | 4,050.00 | 3,775.00 | 4,050.00 | 4,050.00 | 0.37% | 24,246 |
| Jun 5, 2026 | 4,140.00 | 4,140.00 | 3,955.00 | 4,035.00 | 4,035.00 | - | 17,405 |
| Jun 4, 2026 | 4,290.00 | 4,290.00 | 4,030.00 | 4,035.00 | 4,035.00 | -5.94% | 17,373 |
| Jun 2, 2026 | 4,150.00 | 4,310.00 | 3,900.00 | 4,290.00 | 4,290.00 | 4.13% | 64,406 |
| Jun 1, 2026 | 4,385.00 | 4,440.00 | 4,120.00 | 4,120.00 | 4,120.00 | -6.04% | 49,375 |
| May 29, 2026 | 4,515.00 | 4,520.00 | 4,200.00 | 4,385.00 | 4,385.00 | -2.66% | 33,507 |
| May 28, 2026 | 4,540.00 | 4,580.00 | 4,250.00 | 4,505.00 | 4,505.00 | -0.99% | 39,541 |
| May 27, 2026 | 4,900.00 | 4,900.00 | 4,500.00 | 4,550.00 | 4,550.00 | -7.14% | 55,033 |
| May 26, 2026 | 5,000.00 | 5,010.00 | 4,820.00 | 4,900.00 | 4,900.00 | -1.11% | 48,271 |
| May 22, 2026 | 4,780.00 | 4,995.00 | 4,780.00 | 4,955.00 | 4,955.00 | 4.10% | 26,871 |
| 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 |