PCL, Inc. (KOSDAQ:241820)
South Korea · Delayed Price · Currency is KRW 302.00
-5.00 (-1.63%)
Mar 21, 2025, 5:32 PM KST
PCL, Inc. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 18, 2025 | 302.00 | 302.00 | 302.00 | 302.00 | 302.00 | - | - |
| Apr 17, 2025 | 302.00 | 302.00 | 302.00 | 302.00 | 302.00 | - | - |
| Apr 16, 2025 | 302.00 | 302.00 | 302.00 | 302.00 | 302.00 | - | - |
| Apr 15, 2025 | 302.00 | 302.00 | 302.00 | 302.00 | 302.00 | - | - |
| Apr 14, 2025 | 302.00 | 302.00 | 302.00 | 302.00 | 302.00 | - | - |
| Apr 11, 2025 | 302.00 | 302.00 | 302.00 | 302.00 | 302.00 | - | - |
| Apr 10, 2025 | 302.00 | 302.00 | 302.00 | 302.00 | 302.00 | - | - |
| Apr 9, 2025 | 302.00 | 302.00 | 302.00 | 302.00 | 302.00 | - | - |
| Apr 8, 2025 | 302.00 | 302.00 | 302.00 | 302.00 | 302.00 | - | - |
| Apr 7, 2025 | 302.00 | 302.00 | 302.00 | 302.00 | 302.00 | - | - |
| Apr 4, 2025 | 302.00 | 302.00 | 302.00 | 302.00 | 302.00 | - | - |
| Apr 3, 2025 | 302.00 | 302.00 | 302.00 | 302.00 | 302.00 | - | - |
| Apr 2, 2025 | 302.00 | 302.00 | 302.00 | 302.00 | 302.00 | - | - |
| Apr 1, 2025 | 302.00 | 302.00 | 302.00 | 302.00 | 302.00 | - | - |
| Mar 31, 2025 | 302.00 | 302.00 | 302.00 | 302.00 | 302.00 | - | - |
| Mar 28, 2025 | 302.00 | 302.00 | 302.00 | 302.00 | 302.00 | - | - |
| Mar 27, 2025 | 302.00 | 302.00 | 302.00 | 302.00 | 302.00 | - | - |
| Mar 26, 2025 | 302.00 | 302.00 | 302.00 | 302.00 | 302.00 | - | - |
| Mar 25, 2025 | 302.00 | 302.00 | 302.00 | 302.00 | 302.00 | - | - |
| Mar 24, 2025 | 302.00 | 302.00 | 302.00 | 302.00 | 302.00 | - | - |
| Mar 21, 2025 | 307.00 | 307.00 | 300.00 | 302.00 | 302.00 | -1.63% | 237,458 |
| Mar 20, 2025 | 316.00 | 316.00 | 300.00 | 307.00 | 307.00 | -0.65% | 290,731 |
| Mar 19, 2025 | 310.00 | 317.00 | 308.00 | 309.00 | 309.00 | -0.32% | 239,574 |
| Mar 18, 2025 | 313.00 | 317.00 | 308.00 | 310.00 | 310.00 | -0.96% | 125,158 |
| Mar 17, 2025 | 321.00 | 325.00 | 306.00 | 313.00 | 313.00 | -2.49% | 230,069 |
| Mar 14, 2025 | 319.00 | 353.00 | 319.00 | 321.00 | 321.00 | 0.63% | 1,146,254 |
| Mar 13, 2025 | 316.00 | 325.00 | 309.00 | 319.00 | 319.00 | 0.95% | 378,035 |
| Mar 12, 2025 | 310.00 | 324.00 | 307.00 | 316.00 | 316.00 | 0.96% | 217,128 |
| Mar 11, 2025 | 310.00 | 318.00 | 300.00 | 313.00 | 313.00 | 0.64% | 432,824 |
| Mar 10, 2025 | 318.00 | 323.00 | 311.00 | 311.00 | 311.00 | -2.81% | 304,180 |
| Mar 7, 2025 | 323.00 | 327.00 | 310.00 | 320.00 | 320.00 | -0.62% | 258,229 |
| Mar 6, 2025 | 310.00 | 339.00 | 309.00 | 322.00 | 322.00 | 4.21% | 761,009 |
| Mar 5, 2025 | 301.00 | 311.00 | 295.00 | 309.00 | 309.00 | 1.98% | 360,823 |
| Mar 4, 2025 | 304.00 | 305.00 | 295.00 | 303.00 | 303.00 | -0.33% | 438,316 |
| Feb 28, 2025 | 326.00 | 326.00 | 303.00 | 304.00 | 304.00 | -5.30% | 776,633 |
| Feb 27, 2025 | 335.00 | 339.00 | 318.00 | 321.00 | 321.00 | -2.73% | 889,850 |
| Feb 26, 2025 | 370.00 | 370.00 | 300.00 | 330.00 | 330.00 | -12.70% | 5,652,183 |
| Feb 25, 2025 | 370.00 | 490.00 | 370.00 | 378.00 | 378.00 | -1.56% | 3,982,322 |
| Feb 24, 2025 | 405.00 | 415.00 | 383.00 | 384.00 | 384.00 | 0.52% | 1,248,126 |
| Feb 21, 2025 | 382.00 | 385.00 | 372.00 | 382.00 | 382.00 | - | 386,285 |
| Feb 20, 2025 | 406.00 | 406.00 | 381.00 | 382.00 | 382.00 | -3.29% | 283,057 |
| Feb 19, 2025 | 400.00 | 409.00 | 392.00 | 395.00 | 395.00 | -2.23% | 261,870 |
| Feb 18, 2025 | 402.00 | 410.00 | 399.00 | 404.00 | 404.00 | -0.25% | 184,170 |
| Feb 17, 2025 | 400.00 | 406.00 | 399.00 | 405.00 | 405.00 | 1.25% | 239,540 |
| Feb 14, 2025 | 398.00 | 405.00 | 398.00 | 400.00 | 400.00 | 0.50% | 158,095 |
| Feb 13, 2025 | 398.00 | 400.00 | 375.00 | 398.00 | 398.00 | - | 564,667 |
| Feb 12, 2025 | 404.00 | 406.00 | 397.00 | 398.00 | 398.00 | -1.73% | 564,667 |
| Feb 11, 2025 | 420.00 | 432.00 | 403.00 | 405.00 | 405.00 | -0.98% | 1,066,099 |
| Feb 10, 2025 | 420.00 | 420.00 | 400.00 | 409.00 | 409.00 | 1.49% | 424,982 |
| Feb 7, 2025 | 435.00 | 475.00 | 400.00 | 403.00 | 403.00 | -3.36% | 1,511,287 |