PC Direct Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-02-08 | 8,450.00 | 9,150.00 | 8,410.00 | 9,120.00 | 4,256.32 | 2,899,658 |
| 2023-02-07 | 8,210.00 | 8,400.00 | 8,210.00 | 8,400.00 | 3,920.29 | 161,588 |
| 2023-02-06 | 8,400.00 | 8,590.00 | 8,280.00 | 8,280.00 | 3,864.29 | 192,840 |
| 2023-02-03 | 8,410.00 | 8,450.00 | 8,270.00 | 8,380.00 | 3,910.96 | 139,406 |
| 2023-02-02 | 8,260.00 | 8,440.00 | 8,220.00 | 8,360.00 | 3,901.62 | 237,382 |
| 2023-02-01 | 7,970.00 | 8,230.00 | 7,970.00 | 8,230.00 | 3,840.95 | 180,514 |
| 2023-01-31 | 8,080.00 | 8,110.00 | 7,950.00 | 8,010.00 | 3,738.28 | 114,418 |
| 2023-01-30 | 8,230.00 | 8,250.00 | 8,090.00 | 8,130.00 | 3,794.28 | 121,414 |
| 2023-01-27 | 8,150.00 | 8,300.00 | 8,060.00 | 8,200.00 | 3,826.95 | 211,512 |
| 2023-01-26 | 8,130.00 | 8,200.00 | 8,070.00 | 8,110.00 | 3,784.95 | 161,698 |
| 2023-01-25 | 7,900.00 | 8,140.00 | 7,880.00 | 8,110.00 | 3,784.95 | 164,496 |
| 2023-01-20 | 7,680.00 | 7,990.00 | 7,680.00 | 7,860.00 | 3,668.27 | 143,212 |
| 2023-01-19 | 7,910.00 | 8,000.00 | 7,720.00 | 7,750.00 | 3,616.94 | 182,138 |
| 2023-01-18 | 8,060.00 | 8,250.00 | 7,960.00 | 8,010.00 | 3,738.28 | 161,126 |
| 2023-01-17 | 8,330.00 | 8,530.00 | 8,000.00 | 8,090.00 | 3,775.62 | 452,828 |
| 2023-01-16 | 8,170.00 | 8,320.00 | 8,170.00 | 8,280.00 | 3,864.29 | 219,728 |
| 2023-01-13 | 8,170.00 | 8,190.00 | 8,040.00 | 8,180.00 | 3,817.62 | 154,706 |
| 2023-01-12 | 8,300.00 | 8,390.00 | 8,040.00 | 8,060.00 | 3,761.61 | 226,968 |
| 2023-01-11 | 8,240.00 | 8,420.00 | 8,200.00 | 8,240.00 | 3,845.62 | 460,730 |
| 2023-01-10 | 8,090.00 | 8,280.00 | 7,960.00 | 8,200.00 | 3,826.95 | 464,712 |
| 2023-01-09 | 8,000.00 | 8,300.00 | 8,000.00 | 8,120.00 | 3,789.62 | 532,566 |
| 2023-01-06 | 7,840.00 | 7,950.00 | 7,650.00 | 7,920.00 | 3,696.28 | 250,170 |
| 2023-01-05 | 8,050.00 | 8,300.00 | 7,900.00 | 7,900.00 | 3,686.94 | 973,128 |
| 2023-01-04 | 7,140.00 | 8,700.00 | 7,140.00 | 8,040.00 | 3,752.28 | 5,846,186 |
| 2023-01-03 | 7,370.00 | 7,480.00 | 7,030.00 | 7,250.00 | 3,383.59 | 307,008 |
| 2023-01-02 | 7,870.00 | 8,020.00 | 7,400.00 | 7,430.00 | 3,467.59 | 416,452 |
| 2022-12-29 | 8,330.00 | 8,350.00 | 7,800.00 | 7,960.00 | 3,714.94 | 821,386 |
| 2022-12-28 | 8,200.00 | 9,210.00 | 7,900.00 | 8,780.00 | 4,097.64 | 7,736,524 |
| 2022-12-27 | 7,360.00 | 8,280.00 | 7,360.00 | 7,870.00 | 3,532.93 | 1,893,510 |
| 2022-12-26 | 7,700.00 | 7,800.00 | 7,480.00 | 7,520.00 | 3,375.81 | 181,266 |
| 2022-12-23 | 8,120.00 | 8,220.00 | 7,710.00 | 7,800.00 | 3,501.51 | 232,620 |
| 2022-12-22 | 8,170.00 | 8,330.00 | 8,160.00 | 8,280.00 | 3,716.98 | 75,702 |
| 2022-12-21 | 8,320.00 | 8,420.00 | 8,060.00 | 8,110.00 | 3,640.67 | 123,584 |
| 2022-12-20 | 8,650.00 | 8,670.00 | 8,270.00 | 8,300.00 | 3,725.96 | 192,144 |
| 2022-12-19 | 8,620.00 | 8,820.00 | 8,600.00 | 8,690.00 | 3,901.04 | 80,540 |
| 2022-12-16 | 8,850.00 | 8,850.00 | 8,660.00 | 8,690.00 | 3,901.04 | 181,826 |
| 2022-12-15 | 8,900.00 | 9,080.00 | 8,790.00 | 8,990.00 | 4,035.71 | 165,198 |
| 2022-12-14 | 8,740.00 | 8,940.00 | 8,600.00 | 8,910.00 | 3,999.80 | 111,782 |
| 2022-12-13 | 8,900.00 | 8,900.00 | 8,600.00 | 8,650.00 | 3,883.08 | 124,590 |
| 2022-12-12 | 9,100.00 | 9,100.00 | 8,800.00 | 8,830.00 | 3,963.89 | 145,806 |
| 2022-12-09 | 8,820.00 | 9,290.00 | 8,820.00 | 9,000.00 | 4,040.20 | 502,810 |
| 2022-12-08 | 8,660.00 | 8,780.00 | 8,560.00 | 8,700.00 | 3,905.53 | 211,468 |
| 2022-12-07 | 8,890.00 | 8,900.00 | 8,650.00 | 8,780.00 | 3,941.44 | 175,468 |
| 2022-12-06 | 9,400.00 | 9,460.00 | 8,940.00 | 8,940.00 | 4,013.27 | 312,916 |
| 2022-12-05 | 9,620.00 | 9,750.00 | 9,410.00 | 9,530.00 | 4,278.12 | 220,106 |
| 2022-12-02 | 9,820.00 | 9,850.00 | 9,620.00 | 9,620.00 | 4,318.52 | 214,404 |
| 2022-12-01 | 9,570.00 | 9,860.00 | 9,510.00 | 9,860.00 | 4,426.26 | 384,698 |
| 2022-11-30 | 9,680.00 | 9,680.00 | 9,320.00 | 9,480.00 | 4,255.68 | 258,938 |
| 2022-11-29 | 9,310.00 | 9,750.00 | 9,310.00 | 9,750.00 | 4,376.88 | 299,488 |
| 2022-11-28 | 9,810.00 | 10,100.00 | 9,000.00 | 9,300.00 | 4,174.87 | 489,188 |
| 2022-11-25 | 10,100.00 | 10,150.00 | 9,810.00 | 9,810.00 | 4,403.82 | 331,956 |
| 2022-11-24 | 9,900.00 | 10,250.00 | 9,890.00 | 10,100.00 | 4,534.00 | 517,086 |
| 2022-11-23 | 9,510.00 | 10,000.00 | 9,500.00 | 10,000.00 | 4,489.11 | 617,214 |
| 2022-11-22 | 9,440.00 | 9,720.00 | 9,380.00 | 9,600.00 | 4,309.55 | 623,350 |
| 2022-11-21 | 10,000.00 | 10,000.00 | 9,360.00 | 9,460.00 | 4,246.70 | 870,104 |
| 2022-11-18 | 10,350.00 | 10,700.00 | 10,000.00 | 10,000.00 | 4,489.11 | 1,188,578 |
| 2022-11-17 | 11,100.00 | 11,150.00 | 9,840.00 | 10,450.00 | 4,691.12 | 3,215,428 |
| 2022-11-16 | 10,250.00 | 10,550.00 | 10,150.00 | 10,350.00 | 4,646.23 | 3,117,658 |
| 2022-11-15 | 8,240.00 | 10,400.00 | 8,210.00 | 10,350.00 | 4,646.23 | 14,241,228 |
| 2022-11-14 | 7,730.00 | 8,160.00 | 7,730.00 | 8,160.00 | 3,663.11 | 634,620 |
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.