PC Direct, Inc. (KOSDAQ:051380)
 2,235.00
 0.00 (0.00%)
  At close: Oct 28, 2025
PC Direct Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume | 
|---|---|---|---|---|---|---|---|
| Oct 29, 2025 | 2,230.00 | 2,245.00 | 2,195.00 | 2,200.00 | 2,200.00 | -1.57% | 72,154 | 
| Oct 28, 2025 | 2,235.00 | 2,240.00 | 2,200.00 | 2,235.00 | 2,235.00 | - | 53,864 | 
| Oct 27, 2025 | 2,245.00 | 2,260.00 | 2,220.00 | 2,235.00 | 2,235.00 | - | 42,485 | 
| Oct 24, 2025 | 2,235.00 | 2,270.00 | 2,210.00 | 2,235.00 | 2,235.00 | -0.89% | 96,357 | 
| Oct 23, 2025 | 2,300.00 | 2,300.00 | 2,245.00 | 2,255.00 | 2,255.00 | -1.96% | 48,971 | 
| Oct 22, 2025 | 2,315.00 | 2,315.00 | 2,220.00 | 2,300.00 | 2,300.00 | 0.22% | 57,594 | 
| Oct 21, 2025 | 2,285.00 | 2,325.00 | 2,265.00 | 2,295.00 | 2,295.00 | 0.88% | 110,088 | 
| Oct 20, 2025 | 2,285.00 | 2,315.00 | 2,255.00 | 2,275.00 | 2,275.00 | -0.44% | 95,718 | 
| Oct 17, 2025 | 2,380.00 | 2,380.00 | 2,275.00 | 2,285.00 | 2,285.00 | -4.39% | 165,576 | 
| Oct 16, 2025 | 2,375.00 | 2,425.00 | 2,370.00 | 2,390.00 | 2,390.00 | 0.21% | 119,199 | 
| Oct 15, 2025 | 2,395.00 | 2,395.00 | 2,340.00 | 2,385.00 | 2,385.00 | 1.06% | 63,742 | 
| Oct 14, 2025 | 2,370.00 | 2,390.00 | 2,340.00 | 2,360.00 | 2,360.00 | -0.42% | 100,390 | 
| Oct 13, 2025 | 2,390.00 | 2,415.00 | 2,350.00 | 2,370.00 | 2,370.00 | -2.67% | 109,464 | 
| Oct 10, 2025 | 2,395.00 | 2,435.00 | 2,345.00 | 2,435.00 | 2,435.00 | 2.10% | 171,796 | 
| Oct 2, 2025 | 2,365.00 | 2,415.00 | 2,355.00 | 2,385.00 | 2,385.00 | 0.21% | 174,192 | 
| Oct 1, 2025 | 2,310.00 | 2,565.00 | 2,285.00 | 2,380.00 | 2,380.00 | 3.03% | 1,684,991 | 
| Sep 30, 2025 | 2,355.00 | 2,355.00 | 2,290.00 | 2,310.00 | 2,310.00 | -1.91% | 86,796 | 
| Sep 29, 2025 | 2,305.00 | 2,380.00 | 2,305.00 | 2,355.00 | 2,355.00 | 1.51% | 78,844 | 
| Sep 26, 2025 | 2,370.00 | 2,400.00 | 2,305.00 | 2,320.00 | 2,320.00 | -2.52% | 144,277 | 
| Sep 25, 2025 | 2,320.00 | 2,400.00 | 2,320.00 | 2,380.00 | 2,380.00 | 2.15% | 187,508 | 
| Sep 24, 2025 | 2,350.00 | 2,445.00 | 2,330.00 | 2,330.00 | 2,330.00 | -1.69% | 262,779 | 
| Sep 23, 2025 | 2,475.00 | 2,475.00 | 2,330.00 | 2,370.00 | 2,370.00 | -3.46% | 512,740 | 
| Sep 22, 2025 | 2,520.00 | 2,565.00 | 2,415.00 | 2,455.00 | 2,455.00 | -2.58% | 637,720 | 
| Sep 19, 2025 | 2,370.00 | 2,775.00 | 2,305.00 | 2,520.00 | 2,520.00 | 11.26% | 10,507,680 | 
| Sep 18, 2025 | 2,220.00 | 2,270.00 | 2,210.00 | 2,265.00 | 2,265.00 | 2.26% | 21,585 | 
| Sep 17, 2025 | 2,230.00 | 2,235.00 | 2,210.00 | 2,215.00 | 2,215.00 | -0.67% | 9,402 | 
| Sep 16, 2025 | 2,230.00 | 2,240.00 | 2,205.00 | 2,230.00 | 2,230.00 | 0.22% | 15,366 | 
| Sep 15, 2025 | 2,230.00 | 2,235.00 | 2,200.00 | 2,225.00 | 2,225.00 | - | 24,630 | 
| Sep 12, 2025 | 2,255.00 | 2,270.00 | 2,225.00 | 2,225.00 | 2,225.00 | -1.11% | 34,173 | 
| Sep 11, 2025 | 2,255.00 | 2,255.00 | 2,230.00 | 2,250.00 | 2,250.00 | -0.22% | 27,863 | 
| Sep 10, 2025 | 2,220.00 | 2,285.00 | 2,220.00 | 2,255.00 | 2,255.00 | 1.58% | 92,662 | 
| Sep 9, 2025 | 2,215.00 | 2,245.00 | 2,205.00 | 2,220.00 | 2,220.00 | -0.67% | 20,233 | 
| Sep 8, 2025 | 2,215.00 | 2,260.00 | 2,195.00 | 2,235.00 | 2,235.00 | 0.90% | 21,575 | 
| Sep 5, 2025 | 2,250.00 | 2,255.00 | 2,215.00 | 2,215.00 | 2,215.00 | -1.56% | 30,159 | 
| Sep 4, 2025 | 2,140.00 | 2,280.00 | 2,130.00 | 2,250.00 | 2,250.00 | 5.14% | 167,870 | 
| Sep 3, 2025 | 2,170.00 | 2,170.00 | 2,125.00 | 2,140.00 | 2,140.00 | -1.38% | 18,544 | 
| Sep 2, 2025 | 2,145.00 | 2,175.00 | 2,125.00 | 2,170.00 | 2,170.00 | 1.17% | 37,727 | 
| Sep 1, 2025 | 2,150.00 | 2,175.00 | 2,140.00 | 2,145.00 | 2,145.00 | -1.61% | 42,183 | 
| Aug 29, 2025 | 2,175.00 | 2,215.00 | 2,150.00 | 2,180.00 | 2,180.00 | 0.46% | 65,628 | 
| Aug 28, 2025 | 2,185.00 | 2,195.00 | 2,160.00 | 2,170.00 | 2,170.00 | -0.69% | 33,848 | 
| Aug 27, 2025 | 2,200.00 | 2,215.00 | 2,175.00 | 2,185.00 | 2,185.00 | -0.68% | 39,773 | 
| Aug 26, 2025 | 2,220.00 | 2,245.00 | 2,180.00 | 2,200.00 | 2,200.00 | -0.90% | 57,782 | 
| Aug 25, 2025 | 2,210.00 | 2,260.00 | 2,205.00 | 2,220.00 | 2,220.00 | -0.67% | 91,915 | 
| Aug 22, 2025 | 2,120.00 | 2,490.00 | 2,115.00 | 2,235.00 | 2,235.00 | 5.18% | 2,400,274 | 
| Aug 21, 2025 | 2,130.00 | 2,140.00 | 2,110.00 | 2,125.00 | 2,125.00 | -0.23% | 32,531 | 
| Aug 20, 2025 | 2,155.00 | 2,155.00 | 2,095.00 | 2,130.00 | 2,130.00 | -1.16% | 33,052 | 
| Aug 19, 2025 | 2,190.00 | 2,205.00 | 2,145.00 | 2,155.00 | 2,155.00 | -2.49% | 48,080 | 
| Aug 18, 2025 | 2,200.00 | 2,210.00 | 2,150.00 | 2,210.00 | 2,210.00 | 0.45% | 45,730 | 
| Aug 14, 2025 | 2,175.00 | 2,220.00 | 2,170.00 | 2,200.00 | 2,200.00 | 1.15% | 20,896 | 
| Aug 13, 2025 | 2,185.00 | 2,215.00 | 2,145.00 | 2,175.00 | 2,175.00 | -0.46% | 40,165 |