PC Direct Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-05-08 | 7,500.00 | 7,570.00 | 7,470.00 | 7,530.00 | 3,514.26 | 57,638 |
| 2023-05-04 | 7,260.00 | 7,500.00 | 7,210.00 | 7,500.00 | 3,500.26 | 69,128 |
| 2023-05-03 | 7,220.00 | 7,430.00 | 7,170.00 | 7,290.00 | 3,402.25 | 38,070 |
| 2023-05-02 | 7,110.00 | 7,410.00 | 7,110.00 | 7,330.00 | 3,420.92 | 69,836 |
| 2023-04-28 | 7,240.00 | 7,300.00 | 7,000.00 | 7,190.00 | 3,355.58 | 102,286 |
| 2023-04-27 | 7,210.00 | 7,370.00 | 7,150.00 | 7,200.00 | 3,360.25 | 57,916 |
| 2023-04-26 | 7,300.00 | 7,400.00 | 7,230.00 | 7,300.00 | 3,406.92 | 50,474 |
| 2023-04-25 | 7,410.00 | 7,480.00 | 7,190.00 | 7,350.00 | 3,430.26 | 98,458 |
| 2023-04-24 | 7,480.00 | 7,620.00 | 7,400.00 | 7,410.00 | 3,458.26 | 93,824 |
| 2023-04-21 | 7,600.00 | 7,700.00 | 7,500.00 | 7,590.00 | 3,542.26 | 112,494 |
| 2023-04-20 | 7,930.00 | 7,930.00 | 7,640.00 | 7,670.00 | 3,579.60 | 183,652 |
| 2023-04-19 | 7,800.00 | 7,980.00 | 7,720.00 | 7,900.00 | 3,686.94 | 115,640 |
| 2023-04-18 | 8,010.00 | 8,040.00 | 7,810.00 | 7,810.00 | 3,644.94 | 90,592 |
| 2023-04-17 | 8,200.00 | 8,200.00 | 7,880.00 | 8,030.00 | 3,747.61 | 124,712 |
| 2023-04-14 | 7,920.00 | 8,050.00 | 7,870.00 | 8,030.00 | 3,747.61 | 143,772 |
| 2023-04-13 | 7,830.00 | 7,950.00 | 7,710.00 | 7,910.00 | 3,691.61 | 96,502 |
| 2023-04-12 | 7,890.00 | 7,890.00 | 7,720.00 | 7,830.00 | 3,654.27 | 93,368 |
| 2023-04-11 | 7,770.00 | 7,920.00 | 7,600.00 | 7,860.00 | 3,668.27 | 85,582 |
| 2023-04-10 | 8,060.00 | 8,070.00 | 7,760.00 | 7,770.00 | 3,626.27 | 158,336 |
| 2023-04-07 | 7,980.00 | 8,060.00 | 7,900.00 | 8,010.00 | 3,738.28 | 111,936 |
| 2023-04-06 | 8,370.00 | 8,370.00 | 7,950.00 | 7,980.00 | 3,724.28 | 589,566 |
| 2023-04-05 | 7,830.00 | 8,180.00 | 7,830.00 | 8,070.00 | 3,766.28 | 444,314 |
| 2023-04-04 | 7,720.00 | 7,920.00 | 7,700.00 | 7,870.00 | 3,672.94 | 188,856 |
| 2023-04-03 | 7,780.00 | 7,830.00 | 7,700.00 | 7,780.00 | 3,630.94 | 125,544 |
| 2023-03-31 | 8,000.00 | 8,010.00 | 7,710.00 | 7,770.00 | 3,626.27 | 203,240 |
| 2023-03-30 | 7,960.00 | 8,030.00 | 7,760.00 | 7,960.00 | 3,714.94 | 241,374 |
| 2023-03-29 | 7,770.00 | 7,880.00 | 7,700.00 | 7,840.00 | 3,658.94 | 142,684 |
| 2023-03-28 | 7,860.00 | 7,890.00 | 7,760.00 | 7,770.00 | 3,626.27 | 104,408 |
| 2023-03-27 | 7,900.00 | 7,970.00 | 7,650.00 | 7,800.00 | 3,640.27 | 141,258 |
| 2023-03-24 | 7,710.00 | 7,980.00 | 7,710.00 | 7,940.00 | 3,705.61 | 210,604 |
| 2023-03-23 | 7,760.00 | 7,930.00 | 7,700.00 | 7,700.00 | 3,593.60 | 249,440 |
| 2023-03-22 | 7,950.00 | 8,130.00 | 7,730.00 | 7,760.00 | 3,621.60 | 374,834 |
| 2023-03-21 | 8,130.00 | 8,190.00 | 7,850.00 | 7,850.00 | 3,663.61 | 624,836 |
| 2023-03-20 | 7,600.00 | 9,200.00 | 7,600.00 | 8,090.00 | 3,775.62 | 8,903,296 |
| 2023-03-17 | 7,330.00 | 7,690.00 | 7,330.00 | 7,610.00 | 3,551.60 | 141,958 |
| 2023-03-16 | 7,260.00 | 7,280.00 | 7,020.00 | 7,210.00 | 3,364.92 | 146,652 |
| 2023-03-15 | 7,230.00 | 7,480.00 | 7,230.00 | 7,310.00 | 3,411.59 | 124,878 |
| 2023-03-14 | 7,610.00 | 7,650.00 | 7,170.00 | 7,230.00 | 3,374.25 | 185,262 |
| 2023-03-13 | 7,460.00 | 7,600.00 | 7,350.00 | 7,590.00 | 3,542.26 | 230,282 |
| 2023-03-10 | 8,010.00 | 8,100.00 | 7,510.00 | 7,660.00 | 3,574.93 | 362,036 |
| 2023-03-09 | 8,550.00 | 8,620.00 | 8,190.00 | 8,190.00 | 3,822.29 | 220,372 |
| 2023-03-08 | 8,650.00 | 8,710.00 | 8,410.00 | 8,530.00 | 3,980.96 | 166,812 |
| 2023-03-07 | 8,860.00 | 8,900.00 | 8,710.00 | 8,730.00 | 4,074.30 | 121,766 |
| 2023-03-06 | 8,830.00 | 8,880.00 | 8,680.00 | 8,830.00 | 4,120.97 | 137,114 |
| 2023-03-03 | 8,670.00 | 8,890.00 | 8,670.00 | 8,790.00 | 4,102.31 | 130,598 |
| 2023-03-02 | 8,980.00 | 8,980.00 | 8,640.00 | 8,670.00 | 4,046.30 | 158,700 |
| 2023-02-28 | 8,510.00 | 9,050.00 | 8,490.00 | 8,850.00 | 4,130.31 | 469,456 |
| 2023-02-27 | 8,830.00 | 8,830.00 | 8,510.00 | 8,510.00 | 3,971.63 | 199,548 |
| 2023-02-24 | 9,000.00 | 9,100.00 | 8,680.00 | 8,880.00 | 4,144.31 | 390,824 |
| 2023-02-23 | 9,120.00 | 9,220.00 | 8,870.00 | 8,870.00 | 4,139.64 | 481,058 |
| 2023-02-22 | 8,800.00 | 9,050.00 | 8,790.00 | 8,940.00 | 4,172.31 | 252,092 |
| 2023-02-21 | 8,750.00 | 9,120.00 | 8,710.00 | 9,020.00 | 4,209.65 | 378,980 |
| 2023-02-20 | 8,530.00 | 8,730.00 | 8,350.00 | 8,730.00 | 4,074.30 | 190,136 |
| 2023-02-17 | 8,700.00 | 8,710.00 | 8,520.00 | 8,540.00 | 3,985.63 | 156,910 |
| 2023-02-16 | 8,690.00 | 8,910.00 | 8,580.00 | 8,800.00 | 4,106.97 | 208,732 |
| 2023-02-15 | 8,990.00 | 9,120.00 | 8,500.00 | 8,500.00 | 3,966.96 | 338,142 |
| 2023-02-14 | 8,820.00 | 9,200.00 | 8,820.00 | 8,950.00 | 4,176.98 | 442,714 |
| 2023-02-13 | 9,070.00 | 9,120.00 | 8,710.00 | 8,780.00 | 4,097.64 | 313,972 |
| 2023-02-10 | 9,310.00 | 9,350.00 | 8,940.00 | 8,960.00 | 4,181.65 | 610,976 |
| 2023-02-09 | 9,120.00 | 9,800.00 | 9,020.00 | 9,400.00 | 4,386.99 | 2,781,906 |
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.