Pro Watchlist
S&P 5007,757▲ 0.58%Nasdaq26,703▲ 1.05%Dow Jones52,856▲ 0.69%Nasdaq 10029,823▲ 1.13%VIX16.68▼ 3.64%US Dollar101.69▼ 0.01%Gold spot4,114▼ 0.44%WTI spot101.91▲ 1.04%
← 051380.KQ stock page

PC Direct Inc historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2025-07-252,280.002,280.002,215.002,220.002,166.1240,517
2025-07-242,295.002,350.002,260.002,270.002,214.9016,755
2025-07-232,340.002,350.002,260.002,295.002,239.3027,992
2025-07-222,325.002,410.002,300.002,340.002,283.2071,772
2025-07-212,290.002,330.002,265.002,305.002,249.0527,615
2025-07-182,375.002,395.002,275.002,290.002,234.4235,277
2025-07-172,235.002,340.002,205.002,340.002,283.2063,532
2025-07-162,240.002,245.002,210.002,240.002,185.6334,953
2025-07-152,265.002,275.002,210.002,240.002,185.6352,643
2025-07-142,280.002,305.002,255.002,265.002,210.0248,787
2025-07-112,310.002,335.002,265.002,280.002,224.6642,414
2025-07-102,325.002,340.002,295.002,295.002,239.3023,408
2025-07-092,345.002,350.002,275.002,295.002,239.3035,264
2025-07-082,300.002,365.002,280.002,305.002,249.0514,071
2025-07-072,320.002,335.002,275.002,305.002,249.0532,613
2025-07-042,350.002,375.002,310.002,325.002,268.5728,936
2025-07-032,335.002,375.002,325.002,350.002,292.9629,559
2025-07-022,380.002,380.002,320.002,335.002,278.3330,487
2025-07-012,345.002,390.002,330.002,335.002,278.3324,143
2025-06-302,320.002,420.002,315.002,345.002,288.0834,396
2025-06-272,340.002,365.002,310.002,315.002,258.8134,651
2025-06-262,350.002,375.002,310.002,340.002,283.2032,503
2025-06-252,415.002,425.002,350.002,350.002,292.9623,665
2025-06-242,375.002,400.002,365.002,370.002,312.4824,446
2025-06-232,390.002,450.002,325.002,355.002,297.8439,019
2025-06-202,450.002,450.002,390.002,390.002,331.9932,704
2025-06-192,500.002,500.002,420.002,425.002,366.1435,116
2025-06-182,485.002,490.002,460.002,480.002,419.8128,629
2025-06-172,500.002,510.002,445.002,485.002,424.6853,131
2025-06-162,430.002,495.002,400.002,475.002,414.9360,918
2025-06-132,445.002,445.002,355.002,410.002,351.5043,446
2025-06-122,490.002,490.002,415.002,425.002,366.1439,110
2025-06-112,445.002,490.002,420.002,450.002,390.5330,000
2025-06-102,440.002,470.002,395.002,410.002,351.5048,261
2025-06-092,450.002,455.002,380.002,440.002,380.7850,046
2025-06-052,330.002,420.002,315.002,385.002,327.1133,922
2025-06-042,325.002,435.002,325.002,365.002,307.6073,690
2025-06-022,315.002,370.002,305.002,325.002,268.5734,409
2025-05-302,305.002,365.002,300.002,310.002,253.9346,571
2025-05-292,340.002,360.002,330.002,340.002,283.2022,301
2025-05-282,290.002,355.002,290.002,340.002,283.2039,133
2025-05-272,345.002,350.002,275.002,285.002,229.5458,883
2025-05-262,390.002,390.002,320.002,340.002,283.2035,000
2025-05-232,355.002,405.002,320.002,405.002,346.6335,102
2025-05-222,395.002,395.002,305.002,340.002,283.2053,497
2025-05-212,345.002,385.002,325.002,380.002,322.2332,973
2025-05-202,355.002,360.002,325.002,345.002,288.0841,239
2025-05-192,380.002,410.002,310.002,355.002,297.8450,817
2025-05-162,480.002,480.002,350.002,390.002,331.99155,077
2025-05-152,500.002,580.002,470.002,500.002,439.3253,298
2025-05-142,470.002,500.002,450.002,500.002,439.3226,254
2025-05-132,480.002,490.002,460.002,470.002,410.0523,783
2025-05-122,440.002,485.002,415.002,465.002,405.1727,304
2025-05-092,460.002,460.002,405.002,440.002,380.7820,877
2025-05-082,400.002,455.002,370.002,455.002,395.4138,372
2025-05-072,425.002,430.002,360.002,400.002,341.7534,204
2025-05-022,410.002,420.002,360.002,385.002,327.1127,708
2025-04-302,480.002,490.002,395.002,410.002,351.5059,797
2025-04-292,465.002,495.002,445.002,480.002,419.8110,427
2025-04-282,545.002,550.002,455.002,455.002,395.4141,111
← NewerPage 6 of 21 · 1,224 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.