PNC Technologies Co., Ltd. 237750
KRX · South Korea · Electronic Technology
KRW 3,415.00+30.00 (+0.89%)
Market closed· · KRW · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · KRW · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | KRW 3,415.00 | +0.89% | KRW 3,390.00 | KRW 3,445.00 | KRW 3,355.00 | 2.46K |
| 2026-10-01 | KRW 3,385.00 | -0.15% | KRW 3,420.00 | KRW 3,420.00 | KRW 3,340.00 | 5.29K |
| 2026-09-30 | KRW 3,390.00 | +1.50% | KRW 3,350.00 | KRW 3,410.00 | KRW 3,310.00 | 2.85K |
| 2026-09-29 | KRW 3,340.00 | -0.60% | KRW 3,395.00 | KRW 3,395.00 | KRW 3,305.00 | 1.86K |
| 2026-09-28 | KRW 3,360.00 | +0.75% | KRW 3,435.00 | KRW 3,500.00 | KRW 3,325.00 | 9.64K |
| 2026-09-23 | KRW 3,335.00 | -1.77% | KRW 3,395.00 | KRW 3,450.00 | KRW 3,330.00 | 705 |
| 2026-09-22 | KRW 3,395.00 | +0.15% | KRW 3,490.00 | KRW 3,490.00 | KRW 3,215.00 | 6.23K |
| 2026-09-21 | KRW 3,390.00 | -0.15% | KRW 3,305.00 | KRW 3,430.00 | KRW 3,305.00 | 10.53K |
| 2026-09-18 | KRW 3,395.00 | +1.49% | KRW 3,410.00 | KRW 3,430.00 | KRW 3,335.00 | 2.00K |
| 2026-09-17 | KRW 3,345.00 | +0.45% | KRW 3,330.00 | KRW 3,400.00 | KRW 3,305.00 | 2.23K |
| 2026-09-16 | KRW 3,330.00 | -1.33% | KRW 3,450.00 | KRW 3,450.00 | KRW 3,210.00 | 4.90K |
| 2026-09-15 | KRW 3,375.00 | -0.59% | KRW 3,395.00 | KRW 3,445.00 | KRW 3,370.00 | 1.94K |
| 2026-09-14 | KRW 3,395.00 | +0.74% | KRW 3,370.00 | KRW 3,445.00 | KRW 3,300.00 | 15.39K |
| 2026-09-11 | KRW 3,370.00 | +0.30% | KRW 3,370.00 | KRW 3,465.00 | KRW 3,370.00 | 5.01K |
| 2026-09-10 | KRW 3,360.00 | -2.04% | KRW 3,430.00 | KRW 3,430.00 | KRW 3,355.00 | 2.92K |
| 2026-09-09 | KRW 3,430.00 | +0.15% | KRW 3,425.00 | KRW 3,500.00 | KRW 3,270.00 | 18.98K |
| 2026-09-08 | KRW 3,425.00 | -0.15% | KRW 3,400.00 | KRW 3,450.00 | KRW 3,360.00 | 5.13K |
| 2026-09-07 | KRW 3,430.00 | +0.29% | KRW 3,430.00 | KRW 3,455.00 | KRW 3,390.00 | 6.50K |
| 2026-09-04 | KRW 3,420.00 | -2.29% | KRW 3,500.00 | KRW 3,520.00 | KRW 3,405.00 | 2.32K |
| 2026-09-03 | KRW 3,500.00 | -1.69% | KRW 3,560.00 | KRW 3,580.00 | KRW 3,470.00 | 1.42K |
| 2026-09-02 | KRW 3,560.00 | -0.14% | KRW 3,565.00 | KRW 3,570.00 | KRW 3,445.00 | 2.73K |
| 2026-09-01 | KRW 3,565.00 | -0.97% | KRW 3,600.00 | KRW 3,620.00 | KRW 3,525.00 | 2.67K |
| 2026-08-31 | KRW 3,600.00 | -2.96% | KRW 3,620.00 | KRW 3,720.00 | KRW 3,550.00 | 3.39K |
| 2026-08-28 | KRW 3,710.00 | +0.95% | KRW 3,750.00 | KRW 3,750.00 | KRW 3,675.00 | 1.54K |
| 2026-08-27 | KRW 3,675.00 | -1.47% | KRW 3,750.00 | KRW 3,750.00 | KRW 3,450.00 | 7.93K |
| 2026-08-26 | KRW 3,730.00 | +3.18% | KRW 3,615.00 | KRW 3,750.00 | KRW 3,590.00 | 6.36K |
| 2026-08-25 | KRW 3,615.00 | +1.69% | KRW 3,640.00 | KRW 3,670.00 | KRW 3,310.00 | 9.17K |
| 2026-08-24 | KRW 3,555.00 | 0.00% | KRW 3,550.00 | KRW 3,730.00 | KRW 3,545.00 | 4.03K |
| 2026-08-21 | KRW 3,555.00 | -1.66% | KRW 3,705.00 | KRW 3,705.00 | KRW 3,480.00 | 12.47K |
| 2026-08-20 | KRW 3,615.00 | +0.70% | KRW 3,595.00 | KRW 3,665.00 | KRW 3,560.00 | 4.76K |
| 2026-08-19 | KRW 3,590.00 | 0.00% | KRW 3,595.00 | KRW 3,645.00 | KRW 3,470.00 | 10.20K |
| 2026-08-18 | KRW 3,590.00 | -8.18% | KRW 3,860.00 | KRW 3,865.00 | KRW 3,480.00 | 61.22K |
| 2026-08-14 | KRW 3,910.00 | -2.74% | KRW 4,020.00 | KRW 4,025.00 | KRW 3,850.00 | 10.88K |
| 2026-08-13 | KRW 4,020.00 | +0.88% | KRW 4,050.00 | KRW 4,050.00 | KRW 3,955.00 | 9.22K |
| 2026-08-12 | KRW 3,985.00 | +0.50% | KRW 3,965.00 | KRW 4,060.00 | KRW 3,960.00 | 2.74K |
| 2026-08-11 | KRW 3,965.00 | -1.12% | KRW 4,030.00 | KRW 4,030.00 | KRW 3,960.00 | 3.73K |
| 2026-08-10 | KRW 4,010.00 | +5.11% | KRW 3,910.00 | KRW 4,075.00 | KRW 3,850.00 | 7.24K |
| 2026-08-07 | KRW 3,815.00 | -3.54% | KRW 3,840.00 | KRW 4,055.00 | KRW 3,745.00 | 8.73K |
| 2026-08-06 | KRW 3,955.00 | -2.35% | KRW 4,050.00 | KRW 4,050.00 | KRW 3,835.00 | 2.99K |
| 2026-08-05 | KRW 4,050.00 | +3.18% | KRW 3,925.00 | KRW 4,055.00 | KRW 3,850.00 | 8.81K |
| 2026-08-04 | KRW 3,925.00 | +4.11% | KRW 3,770.00 | KRW 3,925.00 | KRW 3,770.00 | 4.90K |
| 2026-08-03 | KRW 3,770.00 | +4.00% | KRW 3,625.00 | KRW 4,075.00 | KRW 3,555.00 | 12.23K |
| 2026-07-31 | KRW 3,625.00 | +4.02% | KRW 3,485.00 | KRW 3,690.00 | KRW 3,425.00 | 10.60K |
| 2026-07-30 | KRW 3,485.00 | +1.60% | KRW 3,260.00 | KRW 3,580.00 | KRW 3,260.00 | 3.58K |
| 2026-07-29 | KRW 3,430.00 | -4.46% | KRW 3,590.00 | KRW 3,800.00 | KRW 3,340.00 | 12.41K |
| 2026-07-28 | KRW 3,590.00 | -5.53% | KRW 3,800.00 | KRW 3,800.00 | KRW 3,590.00 | 11.84K |
| 2026-07-27 | KRW 3,800.00 | -0.26% | KRW 3,780.00 | KRW 3,980.00 | KRW 3,720.00 | 6.63K |
| 2026-07-24 | KRW 3,810.00 | -4.39% | KRW 3,985.00 | KRW 4,005.00 | KRW 3,765.00 | 8.20K |
| 2026-07-23 | KRW 3,985.00 | +4.05% | KRW 4,010.00 | KRW 4,010.00 | KRW 3,835.00 | 2.29K |
| 2026-07-22 | KRW 3,830.00 | -4.13% | KRW 4,000.00 | KRW 4,060.00 | KRW 3,830.00 | 7.67K |
| 2026-07-21 | KRW 3,995.00 | +6.82% | KRW 3,740.00 | KRW 4,010.00 | KRW 3,630.00 | 20.71K |
| 2026-07-20 | KRW 3,740.00 | -9.88% | KRW 4,110.00 | KRW 4,110.00 | KRW 3,720.00 | 35.92K |
| 2026-07-16 | KRW 4,150.00 | -5.90% | KRW 4,520.00 | KRW 4,520.00 | KRW 4,150.00 | 27.00K |
| 2026-07-15 | KRW 4,410.00 | -3.71% | KRW 4,630.00 | KRW 4,695.00 | KRW 4,410.00 | 49.10K |
| 2026-07-14 | KRW 4,580.00 | -0.43% | KRW 4,555.00 | KRW 4,717.00 | KRW 4,410.00 | 65.90K |
| 2026-07-13 | KRW 4,600.00 | +0.88% | KRW 4,560.00 | KRW 4,760.00 | KRW 4,300.00 | 109.75K |
| 2026-07-10 | KRW 4,560.00 | +13.86% | KRW 4,150.00 | KRW 4,565.00 | KRW 4,050.00 | 37.56K |
| 2026-07-09 | KRW 4,005.00 | +4.03% | KRW 3,900.00 | KRW 4,050.00 | KRW 3,800.00 | 7.02K |
| 2026-07-08 | KRW 3,850.00 | -1.66% | KRW 3,915.00 | KRW 3,985.00 | KRW 3,760.00 | 9.11K |
| 2026-07-07 | KRW 3,915.00 | -2.25% | KRW 3,975.00 | KRW 4,090.00 | KRW 3,850.00 | 5.08K |
| 2026-07-06 | KRW 4,005.00 | -0.74% | KRW 4,135.00 | KRW 4,135.00 | KRW 3,895.00 | 5.08K |
| 2026-07-03 | KRW 4,035.00 | +2.15% | KRW 3,920.00 | KRW 4,075.00 | KRW 3,720.00 | 8.95K |
| 2026-07-02 | KRW 3,950.00 | -5.28% | KRW 4,170.00 | KRW 4,250.00 | KRW 3,950.00 | 9.82K |
| 2026-07-01 | KRW 4,170.00 | +2.71% | KRW 4,150.00 | KRW 4,250.00 | KRW 3,945.00 | 8.37K |
| 2026-06-30 | KRW 4,060.00 | -0.12% | KRW 4,065.00 | KRW 4,170.00 | KRW 3,810.00 | 11.53K |
| 2026-06-29 | KRW 4,065.00 | +9.86% | KRW 3,795.00 | KRW 4,085.00 | KRW 3,785.00 | 13.59K |
| 2026-06-26 | KRW 3,700.00 | -6.09% | KRW 3,940.00 | KRW 3,940.00 | KRW 3,665.00 | 19.50K |
| 2026-06-25 | KRW 3,940.00 | +0.25% | KRW 3,930.00 | KRW 4,185.00 | KRW 3,855.00 | 17.24K |
| 2026-06-24 | KRW 3,930.00 | -2.84% | KRW 4,045.00 | KRW 4,170.00 | KRW 3,900.00 | 12.83K |
| 2026-06-23 | KRW 4,045.00 | -1.58% | KRW 4,110.00 | KRW 4,120.00 | KRW 3,950.00 | 15.84K |
| 2026-06-22 | KRW 4,110.00 | -2.49% | KRW 4,190.00 | KRW 4,335.00 | KRW 4,020.00 | 15.13K |
| 2026-06-19 | KRW 4,215.00 | -2.99% | KRW 4,345.00 | KRW 4,345.00 | KRW 3,985.00 | 18.59K |
| 2026-06-18 | KRW 4,345.00 | -2.36% | KRW 4,415.00 | KRW 4,540.00 | KRW 4,125.00 | 12.52K |
| 2026-06-17 | KRW 4,450.00 | -3.26% | KRW 4,605.00 | KRW 4,610.00 | KRW 4,370.00 | 8.64K |
| 2026-06-16 | KRW 4,600.00 | +5.26% | KRW 4,375.00 | KRW 4,600.00 | KRW 4,265.00 | 13.35K |
| 2026-06-15 | KRW 4,370.00 | +5.94% | KRW 4,135.00 | KRW 4,375.00 | KRW 4,130.00 | 17.56K |
| 2026-06-12 | KRW 4,125.00 | -1.43% | KRW 4,190.00 | KRW 4,290.00 | KRW 4,120.00 | 23.46K |
| 2026-06-11 | KRW 4,185.00 | +3.08% | KRW 4,060.00 | KRW 4,185.00 | KRW 3,995.00 | 11.16K |
| 2026-06-10 | KRW 4,060.00 | +0.25% | KRW 4,060.00 | KRW 4,155.00 | KRW 4,000.00 | 20 |
| 2026-06-09 | KRW 4,050.00 | 0.00% | KRW 4,055.00 | KRW 4,115.00 | KRW 4,000.00 | 19.55K |
| 2026-06-08 | KRW 4,050.00 | +0.37% | KRW 3,880.00 | KRW 4,050.00 | KRW 3,775.00 | 24.30K |
| 2026-06-05 | KRW 4,035.00 | 0.00% | KRW 4,140.00 | KRW 4,140.00 | KRW 3,955.00 | 17.41K |
| 2026-06-04 | KRW 4,035.00 | -5.94% | KRW 4,290.00 | KRW 4,290.00 | KRW 4,030.00 | 17.37K |
| 2026-06-02 | KRW 4,290.00 | +4.13% | KRW 4,150.00 | KRW 4,310.00 | KRW 3,900.00 | 64.41K |
| 2026-06-01 | KRW 4,120.00 | -6.04% | KRW 4,385.00 | KRW 4,440.00 | KRW 4,120.00 | 49.38K |
| 2026-05-29 | KRW 4,385.00 | -2.66% | KRW 4,515.00 | KRW 4,520.00 | KRW 4,200.00 | 33.53K |
| 2026-05-28 | KRW 4,505.00 | -0.99% | KRW 4,540.00 | KRW 4,580.00 | KRW 4,250.00 | 39.54K |
| 2026-05-27 | KRW 4,550.00 | -7.14% | KRW 4,900.00 | KRW 4,900.00 | KRW 4,500.00 | 55.03K |
| 2026-05-26 | KRW 4,900.00 | -1.11% | KRW 5,000.00 | KRW 5,010.00 | KRW 4,820.00 | 48.27K |
| 2026-05-22 | KRW 4,955.00 | +4.10% | KRW 4,780.00 | KRW 4,995.00 | KRW 4,780.00 | 26.92K |