PC Direct Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-11 | 7,850.00 | 7,860.00 | 7,660.00 | 7,730.00 | 3,470.08 | 432,360 |
| 2022-11-10 | 8,100.00 | 8,110.00 | 7,600.00 | 7,670.00 | 3,443.15 | 887,808 |
| 2022-11-09 | 8,380.00 | 8,450.00 | 8,090.00 | 8,110.00 | 3,640.67 | 436,034 |
| 2022-11-08 | 8,180.00 | 8,420.00 | 8,100.00 | 8,300.00 | 3,725.96 | 525,026 |
| 2022-11-07 | 8,210.00 | 8,350.00 | 8,160.00 | 8,220.00 | 3,690.05 | 363,412 |
| 2022-11-04 | 8,400.00 | 8,420.00 | 8,020.00 | 8,170.00 | 3,667.60 | 686,360 |
| 2022-11-03 | 8,250.00 | 8,620.00 | 8,080.00 | 8,590.00 | 3,856.15 | 1,069,144 |
| 2022-11-02 | 7,310.00 | 8,980.00 | 7,310.00 | 8,320.00 | 3,734.94 | 9,284,356 |
| 2022-11-01 | 7,160.00 | 7,300.00 | 7,050.00 | 7,240.00 | 3,250.12 | 65,298 |
| 2022-10-31 | 7,510.00 | 7,510.00 | 7,130.00 | 7,160.00 | 3,214.20 | 219,758 |
| 2022-10-28 | 7,270.00 | 7,420.00 | 7,150.00 | 7,370.00 | 3,308.47 | 95,372 |
| 2022-10-27 | 7,360.00 | 7,550.00 | 7,330.00 | 7,400.00 | 3,321.94 | 83,262 |
| 2022-10-26 | 7,590.00 | 7,760.00 | 7,350.00 | 7,360.00 | 3,303.99 | 177,274 |
| 2022-10-25 | 7,450.00 | 7,710.00 | 7,450.00 | 7,590.00 | 3,407.24 | 173,446 |
| 2022-10-24 | 7,320.00 | 7,650.00 | 7,240.00 | 7,450.00 | 3,344.39 | 233,334 |
| 2022-10-21 | 7,310.00 | 7,400.00 | 7,110.00 | 7,130.00 | 3,200.74 | 91,558 |
| 2022-10-20 | 8,200.00 | 8,390.00 | 7,250.00 | 7,250.00 | 3,254.61 | 693,006 |
| 2022-10-19 | 7,750.00 | 7,850.00 | 7,610.00 | 7,670.00 | 3,443.15 | 106,088 |
| 2022-10-18 | 7,600.00 | 7,920.00 | 7,540.00 | 7,750.00 | 3,479.06 | 245,962 |
| 2022-10-17 | 7,150.00 | 7,490.00 | 7,020.00 | 7,400.00 | 3,321.94 | 215,504 |
| 2022-10-14 | 6,870.00 | 8,360.00 | 6,870.00 | 7,270.00 | 3,263.58 | 2,045,970 |
| 2022-10-13 | 7,020.00 | 7,090.00 | 6,600.00 | 6,700.00 | 3,007.70 | 182,892 |
| 2022-10-12 | 7,190.00 | 7,280.00 | 7,010.00 | 7,100.00 | 3,187.27 | 87,740 |
| 2022-10-11 | 7,630.00 | 7,630.00 | 7,180.00 | 7,220.00 | 3,241.14 | 141,102 |
| 2022-10-07 | 7,930.00 | 8,090.00 | 7,760.00 | 7,800.00 | 3,501.51 | 94,968 |
| 2022-10-06 | 7,760.00 | 8,150.00 | 7,760.00 | 7,950.00 | 3,568.84 | 110,560 |
| 2022-10-05 | 7,980.00 | 8,250.00 | 7,650.00 | 7,780.00 | 3,492.53 | 183,432 |
| 2022-10-04 | 7,540.00 | 8,770.00 | 7,510.00 | 7,820.00 | 3,510.48 | 638,760 |
| 2022-09-30 | 7,470.00 | 7,560.00 | 7,250.00 | 7,380.00 | 3,312.96 | 148,896 |
| 2022-09-29 | 7,770.00 | 7,950.00 | 7,500.00 | 7,570.00 | 3,398.26 | 150,654 |
| 2022-09-28 | 7,920.00 | 8,170.00 | 7,590.00 | 7,720.00 | 3,465.59 | 209,412 |
| 2022-09-27 | 8,000.00 | 8,270.00 | 7,800.00 | 8,030.00 | 3,604.76 | 278,598 |
| 2022-09-26 | 8,500.00 | 8,750.00 | 7,980.00 | 8,110.00 | 3,640.67 | 298,632 |
| 2022-09-23 | 9,100.00 | 9,290.00 | 8,700.00 | 8,710.00 | 3,910.02 | 277,678 |
| 2022-09-22 | 9,620.00 | 9,730.00 | 9,000.00 | 9,160.00 | 4,112.03 | 278,430 |
| 2022-09-21 | 9,650.00 | 10,100.00 | 9,640.00 | 9,750.00 | 4,376.88 | 165,638 |
| 2022-09-20 | 9,660.00 | 9,890.00 | 9,660.00 | 9,730.00 | 4,367.91 | 101,204 |
| 2022-09-19 | 9,700.00 | 10,200.00 | 9,650.00 | 9,650.00 | 4,331.99 | 213,300 |
| 2022-09-16 | 10,200.00 | 10,250.00 | 9,800.00 | 9,820.00 | 4,408.31 | 200,892 |
| 2022-09-15 | 10,500.00 | 10,700.00 | 10,100.00 | 10,200.00 | 4,578.89 | 113,330 |
| 2022-09-14 | 10,200.00 | 10,450.00 | 10,100.00 | 10,400.00 | 4,668.68 | 76,066 |
| 2022-09-13 | 10,200.00 | 10,550.00 | 10,200.00 | 10,550.00 | 4,736.01 | 113,014 |
| 2022-09-08 | 10,400.00 | 10,550.00 | 10,100.00 | 10,200.00 | 4,578.89 | 109,260 |
| 2022-09-07 | 10,700.00 | 10,800.00 | 10,250.00 | 10,400.00 | 4,668.68 | 79,054 |
| 2022-09-06 | 10,450.00 | 10,750.00 | 10,200.00 | 10,700.00 | 4,803.35 | 145,268 |
| 2022-09-05 | 10,350.00 | 10,650.00 | 10,300.00 | 10,500.00 | 4,713.57 | 115,728 |
| 2022-09-02 | 10,800.00 | 10,950.00 | 10,400.00 | 10,450.00 | 4,691.12 | 210,156 |
| 2022-09-01 | 11,150.00 | 11,200.00 | 10,650.00 | 10,650.00 | 4,780.90 | 181,132 |
| 2022-08-31 | 11,050.00 | 11,250.00 | 11,050.00 | 11,250.00 | 5,050.25 | 93,948 |
| 2022-08-30 | 11,250.00 | 11,350.00 | 10,950.00 | 11,150.00 | 5,005.36 | 170,672 |
| 2022-08-29 | 11,150.00 | 11,300.00 | 11,000.00 | 11,050.00 | 4,960.47 | 309,204 |
| 2022-08-26 | 12,100.00 | 12,200.00 | 11,400.00 | 11,600.00 | 5,207.37 | 287,056 |
| 2022-08-25 | 11,750.00 | 12,150.00 | 11,700.00 | 11,900.00 | 5,342.04 | 154,378 |
| 2022-08-24 | 11,950.00 | 12,250.00 | 11,600.00 | 11,750.00 | 5,274.71 | 197,826 |
| 2022-08-23 | 12,000.00 | 12,400.00 | 11,900.00 | 12,000.00 | 5,386.93 | 170,212 |
| 2022-08-22 | 12,200.00 | 12,550.00 | 12,000.00 | 12,150.00 | 5,454.27 | 227,724 |
| 2022-08-19 | 12,750.00 | 13,250.00 | 12,350.00 | 12,400.00 | 5,566.50 | 230,456 |
| 2022-08-18 | 12,850.00 | 13,100.00 | 12,800.00 | 12,850.00 | 5,768.51 | 100,782 |
| 2022-08-17 | 13,350.00 | 13,350.00 | 12,650.00 | 12,950.00 | 5,813.40 | 324,496 |
| 2022-08-16 | 14,200.00 | 14,200.00 | 13,250.00 | 13,500.00 | 6,060.30 | 224,240 |
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.