PC Direct Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-21	22,000.00	22,500.00	21,550.00	22,100.00	9,920.94	129,354
2022-02-18	21,600.00	22,450.00	21,100.00	22,400.00	10,055.61	149,656
2022-02-17	22,000.00	22,250.00	20,900.00	21,500.00	9,651.59	214,162
2022-02-16	22,150.00	22,950.00	22,050.00	22,250.00	9,988.27	131,686
2022-02-15	22,300.00	22,750.00	21,350.00	21,750.00	9,763.82	206,838
2022-02-14	22,300.00	22,700.00	20,750.00	22,500.00	10,100.50	383,598
2022-02-11	23,300.00	23,400.00	22,000.00	23,000.00	10,324.96	345,998
2022-02-10	22,200.00	23,350.00	22,100.00	23,200.00	10,414.74	582,370
2022-02-09	21,300.00	22,050.00	20,950.00	21,900.00	9,831.15	286,716
2022-02-08	20,950.00	21,800.00	20,850.00	21,300.00	9,561.81	418,730
2022-02-07	19,600.00	20,950.00	19,350.00	20,900.00	9,382.24	293,716
2022-02-04	21,000.00	21,600.00	18,950.00	19,750.00	8,865.99	455,900
2022-02-03	20,850.00	21,250.00	20,550.00	20,900.00	9,382.24	101,270
2022-01-28	20,150.00	20,550.00	19,750.00	20,550.00	9,225.12	83,908
2022-01-27	21,350.00	21,600.00	20,050.00	20,150.00	9,045.56	175,224
2022-01-26	21,300.00	21,750.00	20,900.00	21,300.00	9,561.81	243,274
2022-01-25	19,800.00	21,350.00	19,650.00	21,350.00	9,584.25	411,004
2022-01-24	19,300.00	19,900.00	18,900.00	19,800.00	8,888.44	119,012
2022-01-21	19,900.00	20,300.00	19,200.00	19,450.00	8,731.32	163,582
2022-01-20	19,450.00	21,350.00	19,300.00	20,250.00	9,090.45	663,824
2022-01-19	19,300.00	20,400.00	19,250.00	19,500.00	8,753.77	222,652
2022-01-18	18,950.00	20,100.00	18,950.00	19,500.00	8,753.77	225,358
2022-01-17	20,000.00	20,100.00	18,800.00	19,500.00	8,753.77	263,060
2022-01-14	22,200.00	22,250.00	19,500.00	20,000.00	8,978.22	399,978
2022-01-13	22,450.00	24,400.00	22,200.00	22,700.00	10,190.28	545,824
2022-01-12	22,450.00	23,300.00	22,000.00	22,500.00	10,100.50	244,762
2022-01-11	21,650.00	23,800.00	21,650.00	22,250.00	9,988.27	629,534
2022-01-10	21,950.00	22,500.00	21,300.00	21,800.00	9,786.26	153,536
2022-01-07	21,400.00	22,400.00	21,300.00	22,100.00	9,920.94	193,048
2022-01-06	21,050.00	22,350.00	21,050.00	21,400.00	9,606.70	266,434
2022-01-05	22,150.00	22,200.00	21,100.00	21,550.00	9,674.03	186,740
2022-01-04	22,350.00	22,450.00	21,500.00	22,250.00	9,988.27	318,688
2022-01-03	21,400.00	22,500.00	21,350.00	22,350.00	10,033.16	453,032
2021-12-30	21,650.00	21,900.00	21,000.00	21,400.00	9,606.70	375,618
2021-12-29	24,400.00	24,450.00	20,700.00	21,350.00	9,584.25	1,348,954
2021-12-28	25,750.00	26,250.00	23,150.00	24,650.00	10,796.31	689,086
2021-12-27	26,150.00	26,950.00	24,050.00	25,650.00	11,234.30	405,798
2021-12-24	27,800.00	27,800.00	24,750.00	25,500.00	11,168.60	505,546
2021-12-23	28,200.00	28,300.00	24,950.00	27,400.00	12,000.77	1,208,628
2021-12-22	33,800.00	35,000.00	27,850.00	27,850.00	12,197.86	957,380
2021-12-21	37,650.00	38,300.00	31,700.00	32,300.00	14,146.89	872,418
2021-12-20	29,750.00	36,000.00	29,200.00	36,000.00	15,767.43	1,478,820
2021-12-17	28,000.00	29,050.00	26,200.00	28,550.00	12,504.45	401,538
2021-12-16	27,650.00	30,000.00	25,800.00	28,500.00	12,482.55	3,514,760
2021-12-15	19,450.00	24,600.00	18,950.00	24,600.00	10,774.41	3,598,194
2021-12-14	15,350.00	18,950.00	15,050.00	18,950.00	8,299.80	1,819,280
2021-12-13	16,350.00	17,150.00	15,750.00	15,950.00	6,985.85	632,328
2021-12-10	14,950.00	15,900.00	14,800.00	15,800.00	6,920.15	83,132
2021-12-09	14,950.00	15,200.00	14,750.00	14,950.00	6,547.86	32,272
2021-12-08	15,500.00	15,550.00	14,850.00	15,000.00	6,569.76	53,974
2021-12-07	15,450.00	15,950.00	15,200.00	15,450.00	6,766.86	90,440
2021-12-06	15,100.00	15,500.00	15,050.00	15,450.00	6,766.86	67,114
2021-12-03	15,200.00	15,350.00	14,800.00	15,200.00	6,657.36	60,174
2021-12-02	14,600.00	15,350.00	14,600.00	15,200.00	6,657.36	78,982
2021-12-01	14,350.00	15,100.00	14,100.00	14,950.00	6,547.86	77,848
2021-11-30	15,050.00	15,450.00	14,450.00	14,500.00	6,350.77	122,644
2021-11-29	14,750.00	15,800.00	14,700.00	15,050.00	6,591.66	219,496
2021-11-26	15,200.00	15,300.00	14,700.00	15,200.00	6,657.36	85,686
2021-11-25	14,650.00	15,400.00	14,400.00	15,200.00	6,657.36	156,360
2021-11-24	14,250.00	14,800.00	14,250.00	14,650.00	6,416.47	61,764

← NewerPage 20 of 21 · 1,223 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.