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%WTI98.58▲ 1.47%
← 051380.KQ stock page

PC Direct Inc historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2024-04-293,670.003,765.003,640.003,745.003,581.17142,939
2024-04-263,715.003,755.003,635.003,640.003,480.76156,951
2024-04-253,760.003,805.003,700.003,715.003,552.48124,040
2024-04-243,930.003,950.003,715.003,750.003,585.95837,600
2024-04-233,620.003,680.003,595.003,675.003,514.23286,242
2024-04-223,685.003,740.003,580.003,610.003,452.07134,163
2024-04-193,715.003,755.003,575.003,685.003,523.79195,845
2024-04-183,630.003,730.003,625.003,685.003,523.79119,380
2024-04-173,625.003,740.003,605.003,650.003,490.32230,131
2024-04-163,670.003,685.003,565.003,605.003,447.29175,598
2024-04-153,610.003,700.003,480.003,700.003,538.13264,115
2024-04-123,480.003,715.003,480.003,635.003,475.98245,278
2024-04-113,615.003,650.003,420.003,475.003,322.98285,660
2024-04-093,660.003,735.003,590.003,620.003,461.63287,648
2024-04-083,655.003,870.003,630.003,730.003,566.82507,606
2024-04-053,765.003,780.003,615.003,655.003,495.10337,460
2024-04-043,740.003,915.003,700.003,850.003,681.57753,060
2024-04-033,995.004,390.003,725.003,790.003,624.205,898,090
2024-04-023,605.003,660.003,565.003,635.003,475.98456,971
2024-04-013,705.003,785.003,650.003,695.003,533.35358,887
2024-03-293,955.004,060.003,630.003,665.003,504.672,299,118
2024-03-283,505.004,250.003,470.003,725.003,562.045,960,539
2024-03-273,475.003,585.003,455.003,505.003,351.6787,752
2024-03-263,435.003,490.003,425.003,475.003,322.9866,873
2024-03-253,475.003,490.003,425.003,465.003,313.4258,236
2024-03-223,460.003,500.003,405.003,475.003,322.9876,413
2024-03-213,365.003,485.003,365.003,480.003,327.76101,997
2024-03-203,415.003,445.003,360.003,360.003,213.0169,166
2024-03-193,345.003,440.003,345.003,415.003,265.6064,937
2024-03-183,320.003,385.003,300.003,370.003,222.5767,652
2024-03-153,375.003,400.003,290.003,325.003,179.5477,727
2024-03-143,375.003,420.003,320.003,385.003,236.9192,544
2024-03-133,395.003,450.003,320.003,395.003,246.4869,684
2024-03-123,330.003,465.003,280.003,400.003,251.26274,778
2024-03-113,390.003,410.003,325.003,345.003,198.6653,588
2024-03-083,380.003,460.003,340.003,375.003,227.3568,797
2024-03-073,400.003,430.003,280.003,375.003,227.35119,348
2024-03-063,350.003,420.003,350.003,405.003,256.0459,151
2024-03-053,470.003,480.003,365.003,400.003,251.2683,319
2024-03-043,420.003,500.003,400.003,470.003,318.2093,160
2024-02-293,455.003,470.003,310.003,365.003,217.79182,439
2024-02-283,435.003,475.003,400.003,455.003,303.85103,425
2024-02-273,500.003,510.003,385.003,450.003,299.07149,752
2024-02-263,540.003,555.003,470.003,500.003,346.8872,006
2024-02-233,615.003,670.003,535.003,560.003,404.26111,905
2024-02-223,560.003,655.003,560.003,615.003,456.8567,326
2024-02-213,655.003,655.003,560.003,590.003,432.9594,209
2024-02-203,640.003,750.003,620.003,660.003,499.8894,972
2024-02-193,820.003,820.003,645.003,700.003,538.13146,068
2024-02-163,770.003,880.003,610.003,770.003,605.07768,447
2024-02-153,510.003,555.003,455.003,550.003,394.70105,020
2024-02-143,395.003,505.003,350.003,480.003,327.76155,067
2024-02-133,385.003,440.003,350.003,395.003,246.48112,009
2024-02-083,380.003,385.003,310.003,335.003,189.1083,681
2024-02-073,480.003,495.003,300.003,380.003,232.13149,738
2024-02-063,455.003,515.003,380.003,480.003,327.7659,122
2024-02-053,550.003,595.003,340.003,500.003,346.88101,656
2024-02-023,430.003,575.003,430.003,550.003,394.7079,083
2024-02-013,545.003,580.003,385.003,430.003,279.95133,229
2024-01-313,540.003,585.003,360.003,540.003,385.1398,120
← NewerPage 11 of 21 · 1,223 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.