PC Direct Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-12 | 13,850.00 | 14,050.00 | 13,800.00 | 13,950.00 | 6,262.31 | 93,028 |
| 2022-08-11 | 13,600.00 | 14,150.00 | 13,600.00 | 13,850.00 | 6,217.42 | 140,724 |
| 2022-08-10 | 13,500.00 | 13,900.00 | 13,350.00 | 13,500.00 | 6,060.30 | 185,900 |
| 2022-08-09 | 14,150.00 | 14,350.00 | 13,650.00 | 13,700.00 | 6,150.08 | 184,298 |
| 2022-08-08 | 14,650.00 | 14,650.00 | 14,000.00 | 14,150.00 | 6,352.09 | 170,352 |
| 2022-08-05 | 14,500.00 | 14,600.00 | 14,400.00 | 14,500.00 | 6,509.21 | 99,872 |
| 2022-08-04 | 14,300.00 | 14,550.00 | 14,100.00 | 14,500.00 | 6,509.21 | 121,634 |
| 2022-08-03 | 14,300.00 | 14,650.00 | 14,050.00 | 14,300.00 | 6,419.43 | 169,608 |
| 2022-08-02 | 14,650.00 | 14,700.00 | 14,300.00 | 14,350.00 | 6,441.87 | 107,512 |
| 2022-08-01 | 14,650.00 | 14,750.00 | 14,450.00 | 14,700.00 | 6,598.99 | 111,564 |
| 2022-07-29 | 14,700.00 | 15,250.00 | 14,450.00 | 14,550.00 | 6,531.66 | 370,120 |
| 2022-07-28 | 14,800.00 | 15,100.00 | 14,600.00 | 14,650.00 | 6,576.55 | 145,748 |
| 2022-07-27 | 14,700.00 | 14,950.00 | 14,550.00 | 14,600.00 | 6,554.10 | 149,944 |
| 2022-07-26 | 14,950.00 | 15,150.00 | 14,650.00 | 14,700.00 | 6,598.99 | 298,210 |
| 2022-07-25 | 15,300.00 | 15,650.00 | 14,900.00 | 15,100.00 | 6,778.56 | 265,666 |
| 2022-07-22 | 16,250.00 | 16,450.00 | 15,500.00 | 15,500.00 | 6,958.12 | 276,432 |
| 2022-07-21 | 16,700.00 | 16,950.00 | 16,250.00 | 16,250.00 | 7,294.81 | 310,832 |
| 2022-07-20 | 16,900.00 | 17,200.00 | 16,450.00 | 16,700.00 | 7,496.82 | 244,786 |
| 2022-07-19 | 16,350.00 | 17,000.00 | 15,900.00 | 16,750.00 | 7,519.26 | 308,450 |
| 2022-07-18 | 17,200.00 | 17,200.00 | 16,000.00 | 16,200.00 | 7,272.36 | 470,886 |
| 2022-07-15 | 17,850.00 | 18,250.00 | 16,600.00 | 17,250.00 | 7,743.72 | 508,378 |
| 2022-07-14 | 18,100.00 | 18,250.00 | 17,500.00 | 17,800.00 | 7,990.62 | 358,740 |
| 2022-07-13 | 17,500.00 | 19,000.00 | 16,950.00 | 18,100.00 | 8,125.29 | 1,025,162 |
| 2022-07-12 | 17,200.00 | 18,400.00 | 17,150.00 | 17,400.00 | 7,811.05 | 1,106,036 |
| 2022-07-11 | 14,800.00 | 17,950.00 | 14,750.00 | 17,000.00 | 7,631.49 | 2,931,400 |
| 2022-07-08 | 13,900.00 | 15,250.00 | 13,900.00 | 14,750.00 | 6,621.44 | 661,298 |
| 2022-07-07 | 13,800.00 | 14,150.00 | 13,800.00 | 13,850.00 | 6,217.42 | 77,216 |
| 2022-07-06 | 14,000.00 | 14,200.00 | 13,650.00 | 13,650.00 | 6,127.64 | 143,732 |
| 2022-07-05 | 13,900.00 | 14,250.00 | 13,800.00 | 14,000.00 | 6,284.76 | 158,756 |
| 2022-07-04 | 13,700.00 | 14,500.00 | 13,250.00 | 14,150.00 | 6,352.09 | 291,378 |
| 2022-07-01 | 13,950.00 | 14,750.00 | 13,250.00 | 13,800.00 | 6,194.97 | 367,582 |
| 2022-06-30 | 13,750.00 | 15,100.00 | 13,350.00 | 14,100.00 | 6,329.65 | 617,420 |
| 2022-06-29 | 13,650.00 | 13,950.00 | 12,800.00 | 13,800.00 | 6,194.97 | 312,964 |
| 2022-06-28 | 14,250.00 | 14,600.00 | 13,750.00 | 14,300.00 | 6,419.43 | 260,392 |
| 2022-06-27 | 14,150.00 | 14,700.00 | 13,750.00 | 14,350.00 | 6,441.87 | 440,076 |
| 2022-06-24 | 14,900.00 | 15,800.00 | 12,650.00 | 14,250.00 | 6,396.98 | 1,474,170 |
| 2022-06-23 | 18,850.00 | 19,350.00 | 14,550.00 | 15,200.00 | 6,823.45 | 433,320 |
| 2022-06-22 | 19,100.00 | 19,750.00 | 18,450.00 | 18,700.00 | 8,394.64 | 106,126 |
| 2022-06-21 | 18,350.00 | 19,150.00 | 18,250.00 | 18,950.00 | 8,506.87 | 150,184 |
| 2022-06-20 | 18,850.00 | 18,950.00 | 18,200.00 | 18,350.00 | 8,237.52 | 156,072 |
| 2022-06-17 | 19,500.00 | 20,500.00 | 18,650.00 | 18,650.00 | 8,372.19 | 325,564 |
| 2022-06-16 | 18,650.00 | 21,500.00 | 18,650.00 | 19,900.00 | 8,933.33 | 590,812 |
| 2022-06-15 | 19,800.00 | 20,750.00 | 18,000.00 | 18,550.00 | 8,327.30 | 709,088 |
| 2022-06-14 | 21,150.00 | 21,400.00 | 19,600.00 | 19,950.00 | 8,955.78 | 386,752 |
| 2022-06-13 | 21,750.00 | 22,450.00 | 21,050.00 | 21,800.00 | 9,786.26 | 270,298 |
| 2022-06-10 | 23,500.00 | 23,750.00 | 22,450.00 | 22,500.00 | 10,100.50 | 167,444 |
| 2022-06-09 | 23,400.00 | 23,850.00 | 23,200.00 | 23,250.00 | 10,437.18 | 101,096 |
| 2022-06-08 | 23,850.00 | 24,050.00 | 21,500.00 | 23,750.00 | 10,661.64 | 466,486 |
| 2022-06-07 | 23,450.00 | 24,350.00 | 23,300.00 | 23,850.00 | 10,706.53 | 237,022 |
| 2022-06-03 | 23,400.00 | 24,450.00 | 23,350.00 | 23,450.00 | 10,526.97 | 340,018 |
| 2022-06-02 | 23,500.00 | 24,100.00 | 23,200.00 | 23,350.00 | 10,482.07 | 319,142 |
| 2022-05-31 | 25,500.00 | 26,050.00 | 23,500.00 | 24,250.00 | 10,886.09 | 1,562,516 |
| 2022-05-30 | 25,300.00 | 25,400.00 | 24,800.00 | 25,300.00 | 11,357.45 | 502,110 |
| 2022-05-27 | 25,700.00 | 25,950.00 | 24,700.00 | 25,200.00 | 11,312.56 | 1,190,762 |
| 2022-05-26 | 25,000.00 | 26,800.00 | 24,300.00 | 25,500.00 | 11,447.23 | 1,708,450 |
| 2022-05-25 | 22,700.00 | 24,900.00 | 22,200.00 | 24,900.00 | 11,177.89 | 1,392,536 |
| 2022-05-24 | 21,150.00 | 22,750.00 | 21,100.00 | 22,500.00 | 10,100.50 | 533,342 |
| 2022-05-23 | 21,350.00 | 22,500.00 | 21,050.00 | 21,250.00 | 9,539.36 | 275,996 |
| 2022-05-20 | 21,750.00 | 22,500.00 | 21,200.00 | 21,500.00 | 9,651.59 | 313,092 |
| 2022-05-19 | 21,650.00 | 22,100.00 | 21,100.00 | 21,750.00 | 9,763.82 | 221,414 |
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.