PC Direct Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-08-02 | 7,220.00 | 7,300.00 | 7,030.00 | 7,140.00 | 3,332.25 | 52,812 |
| 2023-08-01 | 7,220.00 | 7,410.00 | 7,140.00 | 7,220.00 | 3,369.58 | 103,302 |
| 2023-07-31 | 7,090.00 | 7,250.00 | 7,000.00 | 7,240.00 | 3,378.92 | 55,362 |
| 2023-07-28 | 6,990.00 | 7,350.00 | 6,890.00 | 7,090.00 | 3,308.91 | 75,080 |
| 2023-07-27 | 6,610.00 | 7,010.00 | 6,610.00 | 7,010.00 | 3,271.58 | 84,960 |
| 2023-07-26 | 7,180.00 | 7,450.00 | 6,470.00 | 6,760.00 | 3,154.90 | 283,668 |
| 2023-07-25 | 7,180.00 | 7,300.00 | 7,130.00 | 7,180.00 | 3,350.92 | 113,704 |
| 2023-07-24 | 7,470.00 | 7,470.00 | 7,150.00 | 7,180.00 | 3,350.92 | 173,790 |
| 2023-07-21 | 7,580.00 | 7,600.00 | 7,200.00 | 7,480.00 | 3,490.93 | 75,406 |
| 2023-07-20 | 7,420.00 | 8,090.00 | 7,420.00 | 7,640.00 | 3,565.60 | 112,666 |
| 2023-07-19 | 7,790.00 | 7,790.00 | 7,400.00 | 7,420.00 | 3,462.93 | 187,266 |
| 2023-07-18 | 7,940.00 | 7,980.00 | 7,700.00 | 7,710.00 | 3,598.27 | 147,124 |
| 2023-07-17 | 7,940.00 | 8,040.00 | 7,840.00 | 7,940.00 | 3,705.61 | 108,960 |
| 2023-07-14 | 8,100.00 | 8,150.00 | 7,940.00 | 7,950.00 | 3,710.28 | 164,942 |
| 2023-07-13 | 8,210.00 | 8,330.00 | 8,100.00 | 8,100.00 | 3,780.28 | 132,408 |
| 2023-07-12 | 8,400.00 | 8,430.00 | 8,220.00 | 8,240.00 | 3,845.62 | 127,218 |
| 2023-07-11 | 8,440.00 | 8,540.00 | 8,290.00 | 8,340.00 | 3,892.29 | 153,092 |
| 2023-07-10 | 8,220.00 | 8,430.00 | 8,060.00 | 8,420.00 | 3,929.63 | 214,896 |
| 2023-07-07 | 7,960.00 | 8,290.00 | 7,900.00 | 8,220.00 | 3,836.29 | 189,828 |
| 2023-07-06 | 8,380.00 | 8,440.00 | 8,030.00 | 8,060.00 | 3,761.61 | 277,802 |
| 2023-07-05 | 8,540.00 | 8,580.00 | 8,180.00 | 8,300.00 | 3,873.62 | 410,532 |
| 2023-07-04 | 8,650.00 | 8,840.00 | 8,400.00 | 8,500.00 | 3,966.96 | 451,654 |
| 2023-07-03 | 8,590.00 | 8,770.00 | 8,460.00 | 8,490.00 | 3,962.30 | 340,012 |
| 2023-06-30 | 8,750.00 | 9,060.00 | 8,420.00 | 8,500.00 | 3,966.96 | 1,773,638 |
| 2023-06-29 | 8,170.00 | 8,860.00 | 8,170.00 | 8,610.00 | 4,018.30 | 2,637,426 |
| 2023-06-28 | 8,520.00 | 8,520.00 | 8,130.00 | 8,130.00 | 3,794.28 | 449,106 |
| 2023-06-27 | 8,290.00 | 8,540.00 | 8,190.00 | 8,440.00 | 3,938.96 | 616,756 |
| 2023-06-26 | 8,370.00 | 8,390.00 | 8,070.00 | 8,280.00 | 3,864.29 | 450,314 |
| 2023-06-23 | 7,910.00 | 8,430.00 | 7,900.00 | 8,360.00 | 3,901.62 | 1,378,646 |
| 2023-06-22 | 7,880.00 | 7,990.00 | 7,820.00 | 7,910.00 | 3,691.61 | 243,070 |
| 2023-06-21 | 8,200.00 | 8,580.00 | 8,000.00 | 8,010.00 | 3,738.28 | 2,090,480 |
| 2023-06-20 | 8,040.00 | 8,090.00 | 7,880.00 | 7,930.00 | 3,700.94 | 222,774 |
| 2023-06-19 | 7,810.00 | 8,120.00 | 7,770.00 | 8,080.00 | 3,770.95 | 434,354 |
| 2023-06-16 | 7,780.00 | 7,890.00 | 7,700.00 | 7,780.00 | 3,630.94 | 141,820 |
| 2023-06-15 | 7,680.00 | 7,900.00 | 7,670.00 | 7,770.00 | 3,626.27 | 101,858 |
| 2023-06-14 | 7,880.00 | 7,900.00 | 7,680.00 | 7,720.00 | 3,602.94 | 152,456 |
| 2023-06-13 | 7,920.00 | 8,090.00 | 7,840.00 | 7,840.00 | 3,658.94 | 236,034 |
| 2023-06-12 | 7,890.00 | 7,970.00 | 7,830.00 | 7,920.00 | 3,696.28 | 135,310 |
| 2023-06-09 | 7,740.00 | 7,950.00 | 7,740.00 | 7,900.00 | 3,686.94 | 202,850 |
| 2023-06-08 | 7,810.00 | 7,960.00 | 7,700.00 | 7,710.00 | 3,598.27 | 240,898 |
| 2023-06-07 | 8,040.00 | 8,050.00 | 7,850.00 | 7,900.00 | 3,686.94 | 216,854 |
| 2023-06-05 | 7,900.00 | 8,030.00 | 7,830.00 | 7,990.00 | 3,728.95 | 261,436 |
| 2023-06-02 | 7,870.00 | 8,050.00 | 7,700.00 | 7,850.00 | 3,663.61 | 541,000 |
| 2023-06-01 | 7,830.00 | 8,060.00 | 7,820.00 | 7,820.00 | 3,649.61 | 527,626 |
| 2023-05-31 | 8,290.00 | 8,300.00 | 7,940.00 | 7,940.00 | 3,705.61 | 1,070,972 |
| 2023-05-30 | 7,300.00 | 9,250.00 | 7,300.00 | 8,320.00 | 3,882.96 | 11,708,176 |
| 2023-05-26 | 7,380.00 | 7,440.00 | 7,230.00 | 7,270.00 | 3,392.92 | 64,856 |
| 2023-05-25 | 7,510.00 | 7,630.00 | 7,370.00 | 7,440.00 | 3,472.26 | 63,162 |
| 2023-05-24 | 7,400.00 | 7,520.00 | 7,380.00 | 7,510.00 | 3,504.93 | 37,654 |
| 2023-05-23 | 7,540.00 | 7,690.00 | 7,480.00 | 7,520.00 | 3,509.60 | 26,358 |
| 2023-05-22 | 7,540.00 | 7,590.00 | 7,460.00 | 7,560.00 | 3,528.26 | 48,114 |
| 2023-05-19 | 7,490.00 | 7,770.00 | 7,490.00 | 7,550.00 | 3,523.60 | 126,432 |
| 2023-05-18 | 7,440.00 | 7,550.00 | 7,430.00 | 7,490.00 | 3,495.59 | 47,946 |
| 2023-05-17 | 7,180.00 | 7,460.00 | 7,100.00 | 7,440.00 | 3,472.26 | 111,748 |
| 2023-05-16 | 7,040.00 | 7,250.00 | 7,040.00 | 7,180.00 | 3,350.92 | 78,000 |
| 2023-05-15 | 7,060.00 | 7,300.00 | 7,060.00 | 7,200.00 | 3,360.25 | 60,666 |
| 2023-05-12 | 7,300.00 | 7,370.00 | 7,150.00 | 7,150.00 | 3,336.92 | 49,314 |
| 2023-05-11 | 7,320.00 | 7,610.00 | 7,260.00 | 7,330.00 | 3,420.92 | 59,272 |
| 2023-05-10 | 7,400.00 | 7,490.00 | 7,300.00 | 7,390.00 | 3,448.92 | 31,104 |
| 2023-05-09 | 7,500.00 | 7,530.00 | 7,300.00 | 7,490.00 | 3,495.59 | 39,402 |
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.