Pro Watchlist
S&P 5007,713▲ 0.28%Nasdaq26,425▼ 0.02%Dow Jones52,496▲ 1.02%Nasdaq 10029,490▼ 0.13%VIX17.31▼ 6.13%US Dollar101.73▼ 0.25%Gold spot4,145▲ 0.30%WTI spot101.91▲ 1.04%
← 051380.KQ stock page

PC Direct Inc historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2025-10-242,235.002,270.002,210.002,235.002,180.7596,357
2025-10-232,300.002,300.002,245.002,255.002,200.2748,971
2025-10-222,315.002,315.002,220.002,300.002,244.1757,594
2025-10-212,285.002,325.002,265.002,295.002,239.30110,088
2025-10-202,285.002,315.002,255.002,275.002,219.7895,718
2025-10-172,380.002,380.002,275.002,285.002,229.54165,576
2025-10-162,375.002,425.002,370.002,390.002,331.99119,199
2025-10-152,395.002,395.002,340.002,385.002,327.1163,742
2025-10-142,370.002,390.002,340.002,360.002,302.72100,390
2025-10-132,390.002,415.002,350.002,370.002,312.48109,464
2025-10-102,395.002,435.002,345.002,435.002,375.90171,796
2025-10-022,365.002,415.002,355.002,385.002,327.11174,192
2025-10-012,310.002,565.002,285.002,380.002,322.231,684,991
2025-09-302,355.002,355.002,290.002,310.002,253.9386,796
2025-09-292,305.002,380.002,305.002,355.002,297.8478,844
2025-09-262,370.002,400.002,305.002,320.002,263.69144,277
2025-09-252,320.002,400.002,320.002,380.002,322.23187,508
2025-09-242,350.002,445.002,330.002,330.002,273.45262,779
2025-09-232,475.002,475.002,330.002,370.002,312.48512,740
2025-09-222,520.002,565.002,415.002,455.002,395.41637,720
2025-09-192,370.002,775.002,305.002,520.002,458.8410,507,680
2025-09-182,220.002,270.002,210.002,265.002,210.0221,585
2025-09-172,230.002,235.002,210.002,215.002,161.249,402
2025-09-162,230.002,240.002,205.002,230.002,175.8715,366
2025-09-152,230.002,235.002,200.002,225.002,171.0024,630
2025-09-122,255.002,270.002,225.002,225.002,171.0034,173
2025-09-112,255.002,255.002,230.002,250.002,195.3927,863
2025-09-102,220.002,285.002,220.002,255.002,200.2792,662
2025-09-092,215.002,245.002,205.002,220.002,166.1220,233
2025-09-082,215.002,260.002,195.002,235.002,180.7521,575
2025-09-052,250.002,255.002,215.002,215.002,161.2430,159
2025-09-042,140.002,280.002,130.002,250.002,195.39167,870
2025-09-032,170.002,170.002,125.002,140.002,088.0618,544
2025-09-022,145.002,175.002,125.002,170.002,117.3337,727
2025-09-012,150.002,175.002,140.002,145.002,092.9442,183
2025-08-292,175.002,215.002,150.002,180.002,127.0965,628
2025-08-282,185.002,195.002,160.002,170.002,117.3333,848
2025-08-272,200.002,215.002,175.002,185.002,131.9739,773
2025-08-262,220.002,245.002,180.002,200.002,146.6057,782
2025-08-252,210.002,260.002,205.002,220.002,166.1291,915
2025-08-222,120.002,490.002,115.002,235.002,180.752,400,274
2025-08-212,130.002,140.002,110.002,125.002,073.4232,531
2025-08-202,155.002,155.002,095.002,130.002,078.3033,052
2025-08-192,190.002,205.002,145.002,155.002,102.6948,080
2025-08-182,200.002,210.002,150.002,210.002,156.3645,730
2025-08-142,175.002,220.002,170.002,200.002,146.6020,896
2025-08-132,185.002,215.002,145.002,175.002,122.2140,165
2025-08-122,175.002,205.002,170.002,185.002,131.9717,474
2025-08-112,190.002,200.002,170.002,185.002,131.9711,585
2025-08-082,175.002,220.002,165.002,190.002,136.8428,190
2025-08-072,195.002,220.002,175.002,195.002,141.7216,638
2025-08-062,210.002,275.002,175.002,195.002,141.7219,114
2025-08-052,225.002,290.002,200.002,210.002,156.3619,330
2025-08-042,210.002,245.002,210.002,235.002,180.7523,223
2025-08-012,290.002,310.002,220.002,225.002,171.0039,101
2025-07-312,210.002,435.002,190.002,290.002,234.42297,152
2025-07-302,190.002,235.002,175.002,210.002,156.3628,131
2025-07-292,200.002,205.002,130.002,190.002,136.8449,751
2025-07-282,220.002,235.002,155.002,210.002,156.3669,122
2025-07-252,280.002,280.002,215.002,220.002,166.1240,517
← NewerPage 5 of 21 · 1,223 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-dateAmount
2025-12-2970.0000 KRW
2024-12-2750.0000 KRW
2023-12-27100.0000 KRW
2022-12-28300.0000 KRW
2021-12-29600.0000 KRW
2020-12-29150.0000 KRW
2019-12-27100.0000 KRW

Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.