PNC Technologies co., Ltd (KOSDAQ:237750)
South Korea · Delayed Price · Currency is KRW 5,010.00
-270.00 (-5.11%)
At close: Apr 24, 2026
PNC Technologies co., Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 24, 2026 | 5,280.00 | 5,280.00 | 4,920.00 | 5,010.00 | 5,010.00 | -5.11% | 148,428 |
| Apr 23, 2026 | 4,700.00 | 5,760.00 | 4,630.00 | 5,280.00 | 5,280.00 | 12.34% | 707,892 |
| 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% | 33,249 |
| 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% | 41,961 |
| Apr 15, 2026 | 4,655.00 | 4,875.00 | 4,655.00 | 4,735.00 | 4,735.00 | 1.83% | 46,749 |
| 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% | 9,279 |
| 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% | 17,769 |
| 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% | 22,944 |
| Apr 3, 2026 | 4,530.00 | 4,690.00 | 4,530.00 | 4,610.00 | 4,610.00 | 1.88% | 12,748 |
| 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% | 24,190 |
| Mar 31, 2026 | 4,670.00 | 4,670.00 | 4,500.00 | 4,520.00 | 4,520.00 | -3.21% | 18,818 |
| 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% | 22,446 |
| Mar 25, 2026 | 4,780.00 | 4,895.00 | 4,750.00 | 4,810.00 | 4,810.00 | 0.73% | 26,530 |
| Mar 24, 2026 | 4,800.00 | 4,895.00 | 4,730.00 | 4,775.00 | 4,775.00 | 0.53% | 19,165 |
| Mar 23, 2026 | 5,040.00 | 5,040.00 | 4,730.00 | 4,750.00 | 4,750.00 | -5.75% | 61,987 |
| Mar 20, 2026 | 4,970.00 | 5,050.00 | 4,860.00 | 5,040.00 | 5,040.00 | 1.41% | 62,866 |
| Mar 19, 2026 | 4,885.00 | 5,020.00 | 4,800.00 | 4,970.00 | 4,970.00 | 1.74% | 55,571 |
| Mar 18, 2026 | 4,910.00 | 4,995.00 | 4,785.00 | 4,885.00 | 4,885.00 | 1.77% | 61,086 |
| Mar 17, 2026 | 4,840.00 | 4,995.00 | 4,680.00 | 4,800.00 | 4,800.00 | -0.83% | 93,399 |
| 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% | 14,953 |
| 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% | 41,439 |
| Mar 10, 2026 | 4,575.00 | 4,835.00 | 4,575.00 | 4,710.00 | 4,710.00 | 3.06% | 45,698 |
| Mar 9, 2026 | 4,480.00 | 4,570.00 | 4,325.00 | 4,570.00 | 4,570.00 | 1.90% | 40,935 |
| Mar 6, 2026 | 4,490.00 | 4,540.00 | 4,305.00 | 4,485.00 | 4,485.00 | 1.01% | 35,574 |
| Mar 5, 2026 | 4,295.00 | 4,495.00 | 4,205.00 | 4,440.00 | 4,440.00 | 8.03% | 35,752 |
| Mar 4, 2026 | 4,600.00 | 4,600.00 | 4,030.00 | 4,110.00 | 4,110.00 | -11.33% | 58,147 |
| Mar 3, 2026 | 4,805.00 | 4,805.00 | 4,510.00 | 4,635.00 | 4,635.00 | -3.74% | 72,509 |
| Feb 27, 2026 | 4,955.00 | 5,030.00 | 4,770.00 | 4,815.00 | 4,815.00 | -2.83% | 57,023 |
| Feb 26, 2026 | 4,975.00 | 5,060.00 | 4,935.00 | 4,955.00 | 4,955.00 | 0.51% | 78,803 |
| Feb 25, 2026 | 5,040.00 | 5,160.00 | 4,930.00 | 4,930.00 | 4,930.00 | - | 107,356 |
| Feb 24, 2026 | 4,950.00 | 4,950.00 | 4,810.00 | 4,930.00 | 4,930.00 | 0.92% | 34,229 |
| Feb 23, 2026 | 4,970.00 | 5,140.00 | 4,820.00 | 4,885.00 | 4,885.00 | 0.31% | 146,910 |
| 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 |