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%WTI99.27▲ 2.18%
← 051380.KQ stock page

PC Direct Inc historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2024-01-303,555.003,650.003,525.003,575.003,418.6086,793
2024-01-293,730.003,745.003,525.003,585.003,428.17186,422
2024-01-263,660.003,735.003,620.003,695.003,533.3595,202
2024-01-253,780.003,835.003,605.003,675.003,514.23222,472
2024-01-243,810.003,840.003,735.003,810.003,643.32110,346
2024-01-233,865.003,865.003,735.003,850.003,681.57183,954
2024-01-223,880.003,925.003,800.003,870.003,700.70257,382
2024-01-193,665.004,360.003,660.003,870.003,700.703,653,914
2024-01-183,630.003,710.003,580.003,670.003,509.45143,338
2024-01-173,635.003,685.003,550.003,630.003,471.20146,116
2024-01-163,730.003,790.003,590.003,670.003,509.45160,263
2024-01-153,715.003,865.003,715.003,730.003,566.82196,566
2024-01-123,870.003,870.003,650.003,810.003,643.32422,844
2024-01-113,820.003,970.003,820.003,945.003,772.42104,952
2024-01-104,000.004,085.003,820.003,820.003,652.88294,774
2024-01-094,175.004,570.004,140.004,140.003,958.89363,291
2024-01-084,225.004,230.004,105.004,175.003,992.3552,065
2024-01-054,340.004,365.004,205.004,225.004,040.1770,730
2024-01-044,350.004,400.004,295.004,340.004,150.1453,896
2024-01-034,350.004,420.004,270.004,400.004,207.5166,434
2024-01-024,445.004,515.004,230.004,395.004,202.7394,956
2023-12-284,250.004,670.004,210.004,470.004,274.45465,027
2023-12-274,155.004,260.004,070.004,260.004,073.64181,303
2023-12-264,170.004,400.003,910.004,185.003,906.29263,748
2023-12-224,245.004,350.004,025.004,150.003,873.62265,435
2023-12-214,440.004,445.004,125.004,180.003,901.62249,166
2023-12-204,370.005,200.004,310.004,435.004,139.643,446,760
2023-12-197,840.008,200.007,840.008,020.003,742.95462,388
2023-12-187,830.007,990.007,600.007,820.003,649.61323,434
2023-12-157,970.008,130.007,850.007,950.003,710.28220,344
2023-12-148,120.008,200.007,980.008,030.003,747.61380,118
2023-12-138,080.008,900.007,900.008,160.003,808.282,510,376
2023-12-127,850.008,250.007,830.008,250.003,850.29553,672
2023-12-117,800.008,300.007,800.007,830.003,654.27741,864
2023-12-087,840.008,090.007,570.007,740.003,612.27695,912
2023-12-077,850.007,930.007,570.007,710.003,598.27601,456
2023-12-067,120.008,800.007,040.007,860.003,668.276,931,288
2023-12-056,970.007,170.006,770.007,070.003,299.58401,200
2023-12-046,740.007,010.006,610.007,010.003,271.58323,142
2023-12-016,640.006,870.006,580.006,680.003,117.57223,666
2023-11-306,600.006,750.006,510.006,710.003,131.57229,824
2023-11-296,530.006,620.006,410.006,570.003,066.23294,744
2023-11-286,340.006,970.006,330.006,680.003,117.573,123,758
2023-11-276,360.006,460.006,310.006,400.002,986.8962,654
2023-11-246,360.006,400.006,310.006,360.002,968.2260,790
2023-11-236,480.006,500.006,310.006,350.002,963.55105,178
2023-11-226,460.006,500.006,350.006,480.003,024.2377,240
2023-11-216,380.006,520.006,370.006,460.003,014.89130,796
2023-11-206,300.006,480.006,270.006,370.002,972.8996,202
2023-11-176,430.006,460.006,290.006,310.002,944.89105,126
2023-11-166,310.006,460.006,300.006,440.003,005.56145,742
2023-11-156,370.006,480.006,290.006,330.002,954.22273,840
2023-11-146,300.006,420.006,210.006,330.002,954.22304,456
2023-11-136,170.007,190.006,170.006,210.002,898.226,622,846
2023-11-106,180.006,700.006,080.006,150.002,870.21350,238
2023-11-096,250.006,340.006,230.006,280.002,930.8944,120
2023-11-086,340.006,400.006,210.006,310.002,944.8950,348
2023-11-076,500.006,500.006,170.006,360.002,968.22111,270
2023-11-066,340.006,430.006,240.006,430.003,000.89130,178
2023-11-036,300.006,410.006,210.006,330.002,954.22102,984
← NewerPage 12 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.