PC Direct Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-11-02 | 6,110.00 | 6,480.00 | 6,110.00 | 6,310.00 | 2,944.89 | 233,396 |
| 2023-11-01 | 6,040.00 | 6,230.00 | 5,980.00 | 6,060.00 | 2,828.21 | 70,042 |
| 2023-10-31 | 6,280.00 | 6,840.00 | 5,800.00 | 5,990.00 | 2,795.54 | 892,616 |
| 2023-10-30 | 5,880.00 | 6,200.00 | 5,830.00 | 6,160.00 | 2,874.88 | 122,418 |
| 2023-10-27 | 5,920.00 | 6,050.00 | 5,750.00 | 5,850.00 | 2,730.20 | 135,990 |
| 2023-10-26 | 6,050.00 | 6,120.00 | 5,920.00 | 5,920.00 | 2,762.87 | 264,248 |
| 2023-10-25 | 6,310.00 | 6,460.00 | 6,240.00 | 6,240.00 | 2,912.22 | 166,890 |
| 2023-10-24 | 6,290.00 | 6,560.00 | 6,050.00 | 6,300.00 | 2,940.22 | 512,124 |
| 2023-10-23 | 6,470.00 | 7,060.00 | 6,420.00 | 6,420.00 | 2,996.22 | 1,266,908 |
| 2023-10-20 | 6,920.00 | 7,010.00 | 6,320.00 | 6,470.00 | 3,019.56 | 999,998 |
| 2023-10-19 | 6,540.00 | 7,730.00 | 6,440.00 | 7,070.00 | 3,299.58 | 9,495,656 |
| 2023-10-18 | 6,280.00 | 6,400.00 | 6,110.00 | 6,280.00 | 2,930.89 | 171,208 |
| 2023-10-17 | 6,270.00 | 6,400.00 | 6,230.00 | 6,250.00 | 2,916.88 | 93,906 |
| 2023-10-16 | 6,210.00 | 6,600.00 | 6,000.00 | 6,250.00 | 2,916.88 | 378,526 |
| 2023-10-13 | 6,210.00 | 6,330.00 | 6,140.00 | 6,180.00 | 2,884.22 | 168,326 |
| 2023-10-12 | 6,250.00 | 6,700.00 | 6,250.00 | 6,250.00 | 2,916.88 | 517,868 |
| 2023-10-11 | 6,330.00 | 6,410.00 | 6,150.00 | 6,250.00 | 2,916.88 | 329,710 |
| 2023-10-10 | 6,150.00 | 7,750.00 | 6,150.00 | 6,460.00 | 3,014.89 | 7,101,190 |
| 2023-10-06 | 5,770.00 | 6,200.00 | 5,740.00 | 6,090.00 | 2,842.21 | 71,454 |
| 2023-10-05 | 5,850.00 | 6,100.00 | 5,720.00 | 5,880.00 | 2,744.20 | 80,700 |
| 2023-10-04 | 6,230.00 | 6,320.00 | 5,840.00 | 5,850.00 | 2,730.20 | 93,104 |
| 2023-09-27 | 6,100.00 | 6,370.00 | 6,100.00 | 6,230.00 | 2,907.55 | 31,348 |
| 2023-09-26 | 6,320.00 | 6,390.00 | 6,180.00 | 6,180.00 | 2,884.22 | 55,120 |
| 2023-09-25 | 6,510.00 | 6,660.00 | 6,320.00 | 6,320.00 | 2,949.55 | 66,458 |
| 2023-09-22 | 6,470.00 | 6,690.00 | 6,470.00 | 6,590.00 | 3,075.56 | 71,936 |
| 2023-09-21 | 6,800.00 | 6,900.00 | 6,660.00 | 6,670.00 | 3,112.90 | 76,528 |
| 2023-09-20 | 6,980.00 | 7,000.00 | 6,870.00 | 6,890.00 | 3,215.57 | 42,524 |
| 2023-09-19 | 7,010.00 | 7,060.00 | 6,920.00 | 6,980.00 | 3,257.58 | 62,118 |
| 2023-09-18 | 7,080.00 | 7,120.00 | 7,010.00 | 7,080.00 | 3,304.25 | 33,920 |
| 2023-09-15 | 7,080.00 | 7,190.00 | 7,070.00 | 7,130.00 | 3,327.58 | 32,226 |
| 2023-09-14 | 7,010.00 | 7,210.00 | 6,950.00 | 7,080.00 | 3,304.25 | 77,846 |
| 2023-09-13 | 7,020.00 | 7,190.00 | 7,020.00 | 7,030.00 | 3,280.91 | 62,654 |
| 2023-09-12 | 7,230.00 | 7,310.00 | 7,060.00 | 7,070.00 | 3,299.58 | 57,434 |
| 2023-09-11 | 7,080.00 | 7,240.00 | 7,050.00 | 7,200.00 | 3,360.25 | 39,856 |
| 2023-09-08 | 7,070.00 | 7,190.00 | 7,040.00 | 7,050.00 | 3,290.25 | 36,834 |
| 2023-09-07 | 7,300.00 | 7,400.00 | 7,040.00 | 7,140.00 | 3,332.25 | 58,122 |
| 2023-09-06 | 7,370.00 | 7,450.00 | 7,340.00 | 7,340.00 | 3,425.59 | 54,320 |
| 2023-09-05 | 7,190.00 | 7,450.00 | 7,190.00 | 7,430.00 | 3,467.59 | 58,838 |
| 2023-09-04 | 7,130.00 | 7,410.00 | 7,130.00 | 7,260.00 | 3,388.25 | 47,214 |
| 2023-09-01 | 7,090.00 | 7,260.00 | 7,090.00 | 7,190.00 | 3,355.58 | 35,210 |
| 2023-08-31 | 7,280.00 | 7,310.00 | 7,160.00 | 7,160.00 | 3,341.58 | 32,576 |
| 2023-08-30 | 7,280.00 | 7,340.00 | 7,230.00 | 7,240.00 | 3,378.92 | 52,742 |
| 2023-08-29 | 7,250.00 | 7,360.00 | 7,190.00 | 7,280.00 | 3,397.59 | 62,872 |
| 2023-08-28 | 7,210.00 | 7,380.00 | 7,140.00 | 7,310.00 | 3,411.59 | 53,378 |
| 2023-08-25 | 7,140.00 | 7,250.00 | 7,030.00 | 7,210.00 | 3,364.92 | 31,190 |
| 2023-08-24 | 7,240.00 | 7,290.00 | 7,120.00 | 7,180.00 | 3,350.92 | 43,088 |
| 2023-08-23 | 6,920.00 | 7,290.00 | 6,820.00 | 7,240.00 | 3,378.92 | 108,482 |
| 2023-08-22 | 6,910.00 | 7,000.00 | 6,800.00 | 6,970.00 | 3,252.91 | 24,644 |
| 2023-08-21 | 6,690.00 | 6,920.00 | 6,690.00 | 6,910.00 | 3,224.91 | 35,886 |
| 2023-08-18 | 6,710.00 | 6,960.00 | 6,680.00 | 6,800.00 | 3,173.57 | 53,954 |
| 2023-08-17 | 6,700.00 | 6,940.00 | 6,650.00 | 6,930.00 | 3,234.24 | 59,296 |
| 2023-08-16 | 7,060.00 | 7,080.00 | 6,820.00 | 6,820.00 | 3,182.90 | 102,482 |
| 2023-08-14 | 7,310.00 | 7,340.00 | 7,030.00 | 7,150.00 | 3,336.92 | 50,516 |
| 2023-08-11 | 7,290.00 | 7,360.00 | 7,200.00 | 7,310.00 | 3,411.59 | 34,670 |
| 2023-08-10 | 7,300.00 | 7,320.00 | 7,170.00 | 7,250.00 | 3,383.59 | 38,226 |
| 2023-08-09 | 7,010.00 | 7,350.00 | 6,870.00 | 7,300.00 | 3,406.92 | 110,066 |
| 2023-08-08 | 7,080.00 | 7,190.00 | 6,950.00 | 7,010.00 | 3,271.58 | 127,112 |
| 2023-08-07 | 7,140.00 | 7,210.00 | 6,950.00 | 7,190.00 | 3,355.58 | 60,618 |
| 2023-08-04 | 6,880.00 | 7,110.00 | 6,880.00 | 7,030.00 | 3,280.91 | 60,608 |
| 2023-08-03 | 7,010.00 | 7,100.00 | 6,860.00 | 7,000.00 | 3,266.91 | 93,822 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2025-12-29 | 70.0000 KRW |
| 2024-12-27 | 50.0000 KRW |
| 2023-12-27 | 100.0000 KRW |
| 2022-12-28 | 300.0000 KRW |
| 2021-12-29 | 600.0000 KRW |
| 2020-12-29 | 150.0000 KRW |
| 2019-12-27 | 100.0000 KRW |
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.