See inside every stock. Pro
WatchlistPro
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%WTI99.04▲ 1.95%
← 051380.KQ stock page

PC Direct Inc historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2025-01-242,690.002,710.002,650.002,675.002,610.0775,576
2025-01-232,735.002,765.002,660.002,690.002,624.71116,962
2025-01-222,790.002,870.002,725.002,755.002,688.13190,315
2025-01-212,770.002,785.002,655.002,780.002,712.52183,694
2025-01-202,710.002,980.002,615.002,795.002,727.161,065,863
2025-01-172,720.002,725.002,655.002,700.002,634.4739,291
2025-01-162,700.002,735.002,670.002,705.002,639.3456,364
2025-01-152,695.002,730.002,665.002,695.002,629.5976,217
2025-01-142,635.002,730.002,635.002,680.002,614.9589,001
2025-01-132,685.002,695.002,615.002,635.002,571.0492,852
2025-01-102,680.002,725.002,655.002,685.002,619.8387,527
2025-01-092,715.002,715.002,650.002,680.002,614.95137,935
2025-01-082,700.002,755.002,660.002,715.002,649.10295,992
2025-01-072,780.003,200.002,705.002,735.002,668.623,609,872
2025-01-062,735.002,875.002,660.002,780.002,712.52608,997
2025-01-032,630.002,650.002,575.002,625.002,561.29100,697
2025-01-022,470.002,615.002,470.002,605.002,541.77103,266
2024-12-302,460.002,485.002,410.002,465.002,405.1740,422
2024-12-272,505.002,505.002,390.002,460.002,400.2997,516
2024-12-262,500.002,575.002,480.002,505.002,395.41101,100
2024-12-242,550.002,635.002,515.002,515.002,404.98128,241
2024-12-232,480.002,570.002,480.002,565.002,452.7962,128
2024-12-202,595.002,600.002,450.002,480.002,371.5187,711
2024-12-192,560.002,590.002,515.002,580.002,467.1365,260
2024-12-182,560.002,610.002,525.002,595.002,481.48104,699
2024-12-172,660.002,700.002,520.002,585.002,471.91278,677
2024-12-162,560.002,645.002,510.002,620.002,505.38150,157
2024-12-132,480.002,525.002,415.002,505.002,395.4168,414
2024-12-122,460.002,500.002,410.002,480.002,371.5141,272
2024-12-112,365.002,485.002,300.002,485.002,376.2950,114
2024-12-102,190.002,365.002,165.002,365.002,261.5472,123
2024-12-092,360.002,440.002,155.002,155.002,060.72185,369
2024-12-062,395.002,510.002,310.002,440.002,333.26101,458
2024-12-052,450.002,465.002,385.002,425.002,318.9178,569
2024-12-042,405.002,515.002,370.002,450.002,342.8285,969
2024-12-032,540.002,610.002,520.002,525.002,414.54117,673
2024-12-022,610.002,770.002,535.002,535.002,424.10359,898
2024-11-292,580.002,645.002,495.002,595.002,481.48111,824
2024-11-282,635.002,635.002,555.002,620.002,505.38163,484
2024-11-272,490.002,795.002,430.002,635.002,519.731,168,742
2024-11-262,545.002,745.002,345.002,500.002,390.631,573,643
2024-11-252,255.002,345.002,250.002,335.002,232.8536,714
2024-11-222,320.002,335.002,265.002,265.002,165.9130,917
2024-11-212,370.002,410.002,290.002,300.002,199.3854,245
2024-11-202,375.002,395.002,350.002,370.002,266.3231,404
2024-11-192,405.002,410.002,335.002,375.002,271.1031,886
2024-11-182,395.002,430.002,345.002,400.002,295.0161,099
2024-11-152,270.002,350.002,130.002,345.002,242.4179,368
2024-11-142,335.002,390.002,305.002,305.002,204.1631,401
2024-11-132,430.002,440.002,280.002,335.002,232.85144,337
2024-11-122,475.002,635.002,425.002,430.002,323.69174,132
2024-11-112,620.002,645.002,465.002,485.002,376.29144,180
2024-11-082,640.002,690.002,640.002,645.002,529.2950,893
2024-11-072,650.002,745.002,615.002,650.002,534.07109,794
2024-11-062,705.002,775.002,600.002,650.002,534.07113,642
2024-11-052,735.002,765.002,680.002,700.002,581.8893,575
2024-11-042,745.002,750.002,660.002,735.002,615.35127,343
2024-11-012,665.002,860.002,665.002,770.002,648.82268,713
2024-10-312,740.003,000.002,680.002,680.002,562.761,083,463
2024-10-302,835.002,890.002,740.002,770.002,648.82257,966
← NewerPage 8 of 21 · 1,228 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.