See inside every stock. Pro
WatchlistPro
S&P 5007,757▲ 0.58%Nasdaq26,703▲ 1.05%Dow Jones52,856▲ 0.69%Nasdaq 10029,823▲ 1.13%VIX16.68▼ 3.64%US Dollar101.69▼ 0.01%Gold spot4,114▼ 0.44%WTI99.03▲ 1.94%
← 051380.KQ stock page

PC Direct Inc historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2024-07-263,170.003,250.003,150.003,250.003,107.8218,513
2024-07-253,155.003,185.003,095.003,170.003,031.3242,852
2024-07-243,105.003,240.003,105.003,200.003,060.0157,212
2024-07-233,210.003,300.003,210.003,215.003,074.3523,649
2024-07-223,255.003,295.003,130.003,235.003,093.4899,989
2024-07-193,400.003,400.003,225.003,270.003,126.9575,725
2024-07-183,435.003,470.003,350.003,380.003,232.1343,015
2024-07-173,430.003,530.003,420.003,480.003,327.7620,712
2024-07-163,495.003,520.003,450.003,465.003,313.4236,838
2024-07-153,540.003,540.003,430.003,500.003,346.8834,183
2024-07-123,470.003,530.003,440.003,520.003,366.0139,074
2024-07-113,425.003,490.003,425.003,490.003,337.3238,262
2024-07-103,420.003,475.003,400.003,455.003,303.8539,296
2024-07-093,420.003,470.003,405.003,455.003,303.8535,887
2024-07-083,320.003,415.003,320.003,400.003,251.2630,539
2024-07-053,310.003,370.003,310.003,340.003,193.8826,964
2024-07-043,300.003,390.003,300.003,345.003,198.6631,205
2024-07-033,390.003,410.003,340.003,355.003,208.2330,697
2024-07-023,385.003,425.003,355.003,390.003,241.7034,022
2024-07-013,375.003,430.003,350.003,405.003,256.0425,695
2024-06-283,395.003,395.003,340.003,380.003,232.1340,696
2024-06-273,435.003,435.003,380.003,395.003,246.4820,567
2024-06-263,345.003,415.003,330.003,415.003,265.6030,237
2024-06-253,305.003,450.003,280.003,365.003,217.7934,438
2024-06-243,420.003,445.003,315.003,315.003,169.9876,270
2024-06-213,490.003,510.003,380.003,450.003,299.0777,670
2024-06-203,420.003,515.003,420.003,490.003,337.3246,420
2024-06-193,485.003,485.003,405.003,425.003,275.1780,002
2024-06-183,405.003,485.003,405.003,425.003,275.1773,104
2024-06-173,440.003,475.003,405.003,420.003,270.3894,221
2024-06-143,510.003,550.003,430.003,430.003,279.95134,172
2024-06-133,565.003,585.003,515.003,535.003,380.35128,607
2024-06-123,470.003,845.003,460.003,560.003,404.262,546,073
2024-06-113,515.003,570.003,435.003,475.003,322.98126,273
2024-06-103,565.003,585.003,490.003,530.003,375.5798,010
2024-06-073,630.003,630.003,565.003,585.003,428.1757,335
2024-06-053,675.003,675.003,520.003,580.003,423.38203,613
2024-06-043,645.003,690.003,600.003,630.003,471.2061,031
2024-06-033,670.003,720.003,630.003,640.003,480.76110,414
2024-05-313,695.003,720.003,630.003,690.003,528.5798,640
2024-05-303,760.003,835.003,680.003,700.003,538.13114,576
2024-05-293,900.004,000.003,785.003,785.003,619.4298,914
2024-05-283,840.003,905.003,795.003,900.003,729.38133,649
2024-05-273,815.003,950.003,810.003,845.003,676.79147,173
2024-05-243,850.003,855.003,760.003,845.003,676.7988,617
2024-05-233,875.003,875.003,720.003,850.003,681.57113,961
2024-05-224,045.004,045.003,830.003,840.003,672.01277,161
2024-05-214,065.004,075.003,945.004,020.003,844.14191,570
2024-05-203,945.004,070.003,915.004,055.003,877.60359,337
2024-05-173,950.003,995.003,905.003,930.003,758.07179,287
2024-05-163,800.003,985.003,800.003,985.003,810.67295,823
2024-05-143,755.003,840.003,755.003,800.003,633.7694,875
2024-05-133,905.003,910.003,740.003,745.003,581.17273,701
2024-05-103,880.003,950.003,825.003,905.003,734.17212,362
2024-05-093,970.004,140.003,860.003,880.003,710.26781,912
2024-05-083,800.004,000.003,770.004,000.003,825.011,022,392
2024-05-073,785.003,850.003,715.003,815.003,648.10132,298
2024-05-033,825.003,845.003,750.003,780.003,614.63126,341
2024-05-023,845.003,890.003,790.003,795.003,628.98269,381
2024-04-303,745.003,855.003,700.003,805.003,638.54192,211
← NewerPage 10 of 21 · 1,228 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-dateAmount
2025-12-2970.0000 KRW
2024-12-2750.0000 KRW
2023-12-27100.0000 KRW
2022-12-28300.0000 KRW
2021-12-29600.0000 KRW
2020-12-29150.0000 KRW
2019-12-27100.0000 KRW

Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.