PC Direct Inc historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-19	21,650.00	22,100.00	21,100.00	21,750.00	9,763.82	221,414
2022-05-18	22,050.00	22,500.00	21,300.00	21,650.00	9,718.93	281,258
2022-05-17	22,600.00	22,950.00	21,850.00	22,200.00	9,965.83	219,188
2022-05-16	22,750.00	23,600.00	22,500.00	22,750.00	10,212.73	411,256
2022-05-13	22,100.00	22,650.00	22,100.00	22,500.00	10,100.50	168,344
2022-05-12	22,300.00	23,450.00	22,000.00	22,050.00	9,898.49	276,318
2022-05-11	22,700.00	23,450.00	22,550.00	22,850.00	10,257.62	259,134
2022-05-10	21,500.00	22,500.00	21,150.00	22,400.00	10,055.61	253,664
2022-05-09	21,100.00	22,550.00	21,100.00	21,900.00	9,831.15	235,316
2022-05-06	21,350.00	22,450.00	21,350.00	21,600.00	9,696.48	111,524
2022-05-04	21,500.00	22,650.00	21,300.00	21,900.00	9,831.15	148,810
2022-05-03	22,450.00	22,600.00	21,350.00	21,500.00	9,651.59	166,310
2022-05-02	22,200.00	22,900.00	22,100.00	22,100.00	9,920.94	139,468
2022-04-29	22,250.00	23,200.00	21,750.00	22,550.00	10,122.95	298,244
2022-04-28	23,000.00	23,000.00	21,600.00	22,200.00	9,965.83	230,464
2022-04-27	21,550.00	23,550.00	20,800.00	22,800.00	10,235.17	1,024,156
2022-04-26	22,800.00	23,900.00	21,850.00	22,100.00	9,920.94	478,312
2022-04-25	22,900.00	24,500.00	20,750.00	22,600.00	10,145.39	408,944
2022-04-22	24,450.00	25,050.00	23,300.00	23,450.00	10,526.97	366,702
2022-04-21	24,600.00	25,150.00	24,050.00	24,500.00	10,998.32	343,224
2022-04-20	22,200.00	24,900.00	22,200.00	24,600.00	11,043.21	987,168
2022-04-19	21,950.00	22,200.00	21,650.00	21,950.00	9,853.60	163,750
2022-04-18	22,350.00	22,700.00	21,800.00	21,950.00	9,853.60	202,496
2022-04-15	22,450.00	22,800.00	21,600.00	22,650.00	10,167.84	353,654
2022-04-14	23,500.00	23,550.00	22,250.00	22,650.00	10,167.84	466,202
2022-04-13	24,550.00	25,750.00	23,150.00	23,350.00	10,482.07	703,232
2022-04-12	24,200.00	24,800.00	23,200.00	24,700.00	11,088.10	523,900
2022-04-11	25,100.00	25,300.00	23,600.00	24,500.00	10,998.32	586,778
2022-04-08	24,250.00	25,000.00	23,700.00	25,000.00	11,222.78	686,358
2022-04-07	22,600.00	24,300.00	22,400.00	24,150.00	10,841.20	1,090,932
2022-04-06	22,800.00	23,750.00	22,000.00	22,900.00	10,280.06	972,378
2022-04-05	22,050.00	22,850.00	20,700.00	22,800.00	10,235.17	1,325,890
2022-04-04	18,350.00	22,850.00	18,350.00	22,850.00	10,257.62	2,503,956
2022-04-01	17,900.00	18,450.00	17,750.00	18,300.00	8,215.07	136,700
2022-03-31	17,800.00	18,250.00	17,400.00	18,000.00	8,080.40	189,670
2022-03-30	17,450.00	18,400.00	17,300.00	17,750.00	7,968.17	265,346
2022-03-29	17,250.00	17,650.00	16,650.00	17,400.00	7,811.05	180,582
2022-03-28	17,800.00	18,000.00	16,950.00	17,200.00	7,721.27	182,042
2022-03-25	17,550.00	18,000.00	17,400.00	17,700.00	7,945.73	203,834
2022-03-24	17,700.00	17,950.00	17,000.00	17,550.00	7,878.39	160,620
2022-03-23	18,300.00	18,300.00	17,350.00	17,600.00	7,900.84	219,376
2022-03-22	18,200.00	18,550.00	17,750.00	18,200.00	8,170.18	101,392
2022-03-21	18,400.00	19,300.00	18,000.00	18,100.00	8,125.29	327,394
2022-03-18	17,700.00	18,300.00	17,650.00	18,050.00	8,102.85	243,654
2022-03-17	17,850.00	18,300.00	17,500.00	17,700.00	7,945.73	158,988
2022-03-16	17,600.00	18,200.00	17,600.00	17,900.00	8,035.51	106,682
2022-03-15	17,650.00	17,800.00	17,400.00	17,600.00	7,900.84	49,102
2022-03-14	17,800.00	17,900.00	17,300.00	17,800.00	7,990.62	82,872
2022-03-11	17,550.00	17,800.00	17,250.00	17,800.00	7,990.62	76,386
2022-03-10	17,200.00	18,050.00	17,200.00	17,400.00	7,811.05	119,190
2022-03-08	16,850.00	17,600.00	16,800.00	17,500.00	7,855.94	173,684
2022-03-07	17,200.00	17,650.00	16,650.00	17,400.00	7,811.05	95,784
2022-03-04	17,350.00	17,700.00	17,100.00	17,400.00	7,811.05	85,488
2022-03-03	16,700.00	17,500.00	16,700.00	17,350.00	7,788.61	139,948
2022-03-02	16,800.00	17,050.00	16,200.00	16,900.00	7,586.60	125,416
2022-02-28	17,450.00	17,800.00	16,600.00	16,800.00	7,541.71	182,694
2022-02-25	17,800.00	18,250.00	17,500.00	17,700.00	7,945.73	84,090
2022-02-24	17,900.00	18,750.00	17,400.00	17,600.00	7,900.84	145,746
2022-02-23	18,850.00	19,050.00	16,850.00	18,250.00	8,192.63	593,696
2022-02-22	21,600.00	21,700.00	16,800.00	18,400.00	8,259.96	1,190,000

← NewerPage 19 of 21 · 1,224 trading daysOlder →

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.