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
2025-04-252,525.002,550.002,510.002,530.002,468.5928,326
2025-04-242,575.002,585.002,460.002,505.002,444.20106,580
2025-04-232,610.002,620.002,565.002,575.002,512.5040,996
2025-04-222,645.002,645.002,555.002,605.002,541.7760,770
2025-04-212,610.002,735.002,520.002,645.002,580.80129,743
2025-04-182,640.002,640.002,530.002,580.002,517.3888,175
2025-04-172,500.002,670.002,500.002,640.002,575.9260,325
2025-04-162,560.002,580.002,525.002,525.002,463.7162,697
2025-04-152,610.002,700.002,510.002,560.002,497.8694,940
2025-04-142,610.002,630.002,560.002,610.002,546.6531,262
2025-04-112,535.002,635.002,480.002,610.002,546.6545,976
2025-04-102,425.002,540.002,425.002,535.002,473.4761,164
2025-04-092,400.002,445.002,350.002,365.002,307.6035,370
2025-04-082,380.002,490.002,380.002,430.002,371.0239,876
2025-04-072,500.002,500.002,330.002,365.002,307.6092,765
2025-04-042,515.002,580.002,465.002,535.002,473.4757,487
2025-04-032,400.002,835.002,365.002,520.002,458.84441,545
2025-04-022,555.002,560.002,435.002,440.002,380.7867,533
2025-04-012,515.002,545.002,485.002,540.002,478.3549,021
2025-03-312,510.002,585.002,420.002,500.002,439.3277,093
2025-03-282,625.002,630.002,540.002,575.002,512.5037,317
2025-03-272,500.002,685.002,500.002,610.002,546.6536,770
2025-03-262,555.002,560.002,500.002,560.002,497.8674,984
2025-03-252,620.002,660.002,550.002,555.002,492.9933,004
2025-03-242,620.002,685.002,575.002,605.002,541.7724,479
2025-03-212,725.002,725.002,600.002,620.002,556.4170,489
2025-03-202,750.002,760.002,705.002,725.002,658.8628,798
2025-03-192,800.002,830.002,750.002,750.002,683.2515,533
2025-03-182,790.002,820.002,760.002,815.002,746.6717,700
2025-03-172,840.002,840.002,750.002,790.002,722.2824,896
2025-03-142,885.002,885.002,775.002,795.002,727.1657,802
2025-03-132,835.002,925.002,835.002,890.002,819.8524,123
2025-03-122,880.003,015.002,850.002,850.002,780.8359,137
2025-03-112,820.002,920.002,750.002,895.002,824.7364,491
2025-03-102,800.003,070.002,755.002,835.002,766.19196,247
2025-03-072,795.002,935.002,755.002,785.002,717.40100,593
2025-03-062,805.002,945.002,790.002,805.002,736.9255,378
2025-03-052,740.002,885.002,740.002,825.002,756.4337,206
2025-03-042,845.002,845.002,720.002,765.002,697.89115,963
2025-02-282,790.002,910.002,760.002,850.002,780.8369,374
2025-02-272,985.002,985.002,800.002,810.002,741.80145,128
2025-02-263,025.003,025.002,935.002,985.002,912.5557,218
2025-02-252,930.003,080.002,855.003,020.002,946.7089,351
2025-02-243,000.003,130.002,950.002,960.002,888.16224,177
2025-02-212,940.003,050.002,835.003,020.002,946.70332,800
2025-02-202,810.002,975.002,800.002,910.002,839.37290,109
2025-02-192,850.002,925.002,760.002,805.002,736.92229,558
2025-02-182,625.002,830.002,610.002,805.002,736.92186,147
2025-02-172,650.002,650.002,575.002,625.002,561.2953,712
2025-02-142,575.002,595.002,535.002,545.002,483.2336,887
2025-02-132,565.002,610.002,545.002,575.002,512.5051,128
2025-02-122,650.002,665.002,550.002,570.002,507.6260,129
2025-02-112,620.002,665.002,605.002,610.002,546.6553,456
2025-02-102,540.002,610.002,515.002,600.002,536.8953,463
2025-02-072,625.002,625.002,550.002,580.002,517.3862,191
2025-02-062,605.002,630.002,575.002,620.002,556.4143,537
2025-02-052,575.002,605.002,550.002,605.002,541.7742,836
2025-02-042,510.002,585.002,490.002,560.002,497.8651,399
2025-02-032,590.002,590.002,465.002,470.002,410.0588,135
2025-01-312,680.002,680.002,605.002,620.002,556.4158,901
← NewerPage 7 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.