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%WTI99.24▲ 2.15%
← 051380.KQ stock page

PC Direct Inc historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2024-10-292,735.003,160.002,710.002,830.002,706.193,956,128
2024-10-282,705.002,790.002,660.002,690.002,572.32174,442
2024-10-252,750.002,930.002,645.002,750.002,629.69338,870
2024-10-242,915.003,120.002,740.002,765.002,644.041,501,399
2024-10-232,785.003,110.002,730.002,860.002,734.883,112,836
2024-10-222,670.002,850.002,585.002,780.002,658.38935,181
2024-10-212,600.002,735.002,580.002,680.002,562.76204,470
2024-10-182,720.002,745.002,550.002,625.002,510.16166,260
2024-10-172,580.002,740.002,580.002,650.002,534.07189,767
2024-10-162,610.003,040.002,545.002,620.002,505.382,066,090
2024-10-152,680.002,750.002,580.002,630.002,514.94481,578
2024-10-142,465.002,970.002,465.002,695.002,577.105,749,671
2024-10-112,465.002,480.002,410.002,440.002,333.2623,950
2024-10-102,490.002,515.002,440.002,440.002,333.2655,693
2024-10-082,580.002,580.002,485.002,485.002,376.2933,213
2024-10-072,555.002,570.002,485.002,530.002,419.3281,196
2024-10-042,420.002,580.002,415.002,425.002,318.9135,988
2024-10-022,495.002,510.002,400.002,420.002,314.1348,003
2024-09-302,585.002,590.002,510.002,520.002,409.7694,488
2024-09-272,540.002,600.002,540.002,555.002,443.2386,891
2024-09-262,495.002,580.002,485.002,555.002,443.2394,989
2024-09-252,575.002,590.002,490.002,500.002,390.63115,164
2024-09-242,485.002,565.002,470.002,540.002,428.8880,927
2024-09-232,565.002,600.002,480.002,480.002,371.51144,122
2024-09-202,610.002,625.002,530.002,565.002,452.79193,042
2024-09-192,485.002,720.002,345.002,615.002,500.601,463,547
2024-09-132,515.002,585.002,395.002,455.002,347.60351,188
2024-09-122,475.002,570.002,425.002,490.002,381.07550,873
2024-09-112,850.002,850.002,420.002,505.002,395.411,814,329
2024-09-102,220.002,875.002,220.002,875.002,749.236,749,643
2024-09-092,145.002,215.002,130.002,215.002,118.1039,650
2024-09-062,310.002,325.002,215.002,220.002,122.8845,146
2024-09-052,400.002,425.002,300.002,310.002,208.9457,264
2024-09-042,445.002,490.002,385.002,400.002,295.0157,334
2024-09-032,580.002,625.002,520.002,525.002,414.5437,078
2024-09-022,615.002,615.002,550.002,605.002,491.0418,145
2024-08-302,550.002,640.002,545.002,640.002,524.5119,823
2024-08-292,530.002,575.002,485.002,575.002,462.3527,632
2024-08-282,550.002,560.002,510.002,555.002,443.2325,127
2024-08-272,515.002,570.002,480.002,550.002,438.4440,132
2024-08-262,535.002,670.002,530.002,570.002,457.5741,865
2024-08-232,505.002,570.002,505.002,530.002,419.3235,648
2024-08-222,615.002,640.002,550.002,580.002,467.1328,674
2024-08-212,670.002,675.002,610.002,615.002,500.6026,924
2024-08-202,720.002,720.002,645.002,675.002,557.9828,756
2024-08-192,735.002,740.002,655.002,660.002,543.6334,854
2024-08-162,720.002,745.002,675.002,735.002,615.3541,667
2024-08-142,675.002,730.002,675.002,700.002,581.8823,026
2024-08-132,640.002,690.002,625.002,675.002,557.9836,382
2024-08-122,550.002,695.002,550.002,680.002,562.7657,522
2024-08-092,525.002,620.002,525.002,550.002,438.4433,962
2024-08-082,580.002,580.002,430.002,515.002,404.9861,814
2024-08-072,510.002,605.002,450.002,570.002,457.5772,869
2024-08-062,275.002,575.002,275.002,535.002,424.10141,674
2024-08-052,930.002,930.002,310.002,450.002,342.82319,029
2024-08-023,140.003,165.002,970.002,985.002,854.41130,787
2024-08-013,210.003,270.003,170.003,175.003,036.1040,269
2024-07-313,195.003,220.003,160.003,190.003,050.4524,376
2024-07-303,250.003,275.003,170.003,210.003,069.5730,958
2024-07-293,200.003,300.003,200.003,280.003,136.5122,040
← NewerPage 9 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.