Playgram Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-06-13 | 1,070.00 | 1,081.00 | 1,068.00 | 1,068.00 | 10,680.00 | 168,099 |
| 2024-06-12 | 1,050.00 | 1,060.00 | 1,010.00 | 1,060.00 | 10,600.00 | 263,324 |
| 2024-06-11 | 973.00 | 1,050.00 | 952.00 | 999.00 | 9,990.00 | 618,395 |
| 2024-06-10 | 814.00 | 989.00 | 805.00 | 959.00 | 9,590.00 | 1,170,171 |
| 2024-06-07 | 672.00 | 830.00 | 672.00 | 815.00 | 8,150.00 | 1,213,091 |
| 2024-06-05 | 646.00 | 701.00 | 645.00 | 672.00 | 6,720.00 | 136,234 |
| 2024-06-04 | 629.00 | 665.00 | 620.00 | 646.00 | 6,460.00 | 41,859 |
| 2024-06-03 | 629.00 | 656.00 | 629.00 | 629.00 | 6,290.00 | 45,261 |
| 2024-05-31 | 630.00 | 636.00 | 609.00 | 619.00 | 6,190.00 | 25,887 |
| 2024-05-30 | 642.00 | 665.00 | 620.00 | 620.00 | 6,200.00 | 46,865 |
| 2024-05-29 | 667.00 | 670.00 | 650.00 | 655.00 | 6,550.00 | 24,425 |
| 2024-05-28 | 660.00 | 676.00 | 659.00 | 667.00 | 6,670.00 | 28,656 |
| 2024-05-27 | 633.00 | 688.00 | 632.00 | 666.00 | 6,660.00 | 141,228 |
| 2024-05-24 | 613.00 | 649.00 | 613.00 | 632.00 | 6,320.00 | 27,456 |
| 2024-05-23 | 600.00 | 635.00 | 600.00 | 614.00 | 6,140.00 | 15,765 |
| 2024-05-22 | 640.00 | 648.00 | 600.00 | 604.00 | 6,040.00 | 26,007 |
| 2024-05-21 | 601.00 | 659.00 | 600.00 | 640.00 | 6,400.00 | 118,253 |
| 2024-05-20 | 586.00 | 618.00 | 566.00 | 609.00 | 6,090.00 | 33,851 |
| 2024-05-17 | 547.00 | 666.00 | 547.00 | 587.00 | 5,870.00 | 154,484 |
| 2024-05-16 | 555.00 | 562.00 | 547.00 | 553.00 | 5,530.00 | 11,604 |
| 2024-05-14 | 548.00 | 560.00 | 535.00 | 555.00 | 5,550.00 | 22,196 |
| 2024-05-13 | 561.00 | 569.00 | 516.00 | 547.00 | 5,470.00 | 40,007 |
| 2024-05-10 | 572.00 | 593.00 | 562.00 | 562.00 | 5,620.00 | 7,594 |
| 2024-05-09 | 565.00 | 585.00 | 560.00 | 573.00 | 5,730.00 | 18,245 |
| 2024-05-08 | 555.00 | 566.00 | 555.00 | 565.00 | 5,650.00 | 13,714 |
| 2024-05-07 | 545.00 | 561.00 | 542.00 | 560.00 | 5,600.00 | 29,339 |
| 2024-05-03 | 546.00 | 553.00 | 541.00 | 542.00 | 5,420.00 | 17,844 |
| 2024-05-02 | 554.00 | 566.00 | 540.00 | 550.00 | 5,500.00 | 37,915 |
| 2024-04-30 | 576.00 | 579.00 | 559.00 | 566.00 | 5,660.00 | 24,404 |
| 2024-04-29 | 579.00 | 579.00 | 569.00 | 576.00 | 5,760.00 | 8,050 |
| 2024-04-26 | 574.00 | 581.00 | 568.00 | 576.00 | 5,760.00 | 11,576 |
| 2024-04-25 | 579.00 | 579.00 | 570.00 | 574.00 | 5,740.00 | 15,179 |
| 2024-04-24 | 569.00 | 582.00 | 569.00 | 579.00 | 5,790.00 | 7,209 |
| 2024-04-23 | 578.00 | 592.00 | 569.00 | 569.00 | 5,690.00 | 21,405 |
| 2024-04-22 | 585.00 | 598.00 | 580.00 | 583.00 | 5,830.00 | 17,577 |
| 2024-04-19 | 586.00 | 607.00 | 582.00 | 584.00 | 5,840.00 | 6,205 |
| 2024-04-18 | 607.00 | 613.00 | 574.00 | 589.00 | 5,890.00 | 14,009 |
| 2024-04-17 | 603.00 | 615.00 | 595.00 | 612.00 | 6,120.00 | 9,479 |
| 2024-04-16 | 600.00 | 603.00 | 590.00 | 603.00 | 6,030.00 | 7,308 |
| 2024-04-15 | 599.00 | 619.00 | 581.00 | 604.00 | 6,040.00 | 20,081 |
| 2024-04-12 | 634.00 | 634.00 | 599.00 | 599.00 | 5,990.00 | 29,446 |
| 2024-04-11 | 613.00 | 634.00 | 613.00 | 627.00 | 6,270.00 | 14,700 |
| 2024-04-09 | 630.00 | 645.00 | 613.00 | 613.00 | 6,130.00 | 38,265 |
| 2024-04-08 | 655.00 | 655.00 | 610.00 | 631.00 | 6,310.00 | 51,205 |
| 2024-04-05 | 646.00 | 678.00 | 619.00 | 619.00 | 6,190.00 | 57,674 |
| 2024-04-04 | 616.00 | 710.00 | 615.00 | 646.00 | 6,460.00 | 212,386 |
| 2024-04-03 | 644.00 | 650.00 | 607.00 | 612.00 | 6,120.00 | 51,634 |
| 2024-04-02 | 570.00 | 698.00 | 566.00 | 644.00 | 6,440.00 | 527,949 |
| 2024-04-01 | 574.00 | 594.00 | 562.00 | 566.00 | 5,660.00 | 38,557 |
| 2024-03-29 | 602.00 | 614.00 | 569.00 | 583.00 | 5,830.00 | 37,949 |
| 2024-03-28 | 640.00 | 653.00 | 601.00 | 601.00 | 6,010.00 | 67,120 |
| 2024-03-27 | 626.00 | 638.00 | 624.00 | 635.00 | 6,350.00 | 12,525 |
| 2024-03-26 | 637.00 | 651.00 | 624.00 | 628.00 | 6,280.00 | 18,271 |
| 2024-03-25 | 641.00 | 645.00 | 633.00 | 640.00 | 6,400.00 | 19,428 |
| 2024-03-22 | 666.00 | 700.00 | 640.00 | 645.00 | 6,450.00 | 56,593 |
| 2024-03-21 | 617.00 | 700.00 | 617.00 | 677.00 | 6,770.00 | 136,394 |
| 2024-03-20 | 618.00 | 635.00 | 607.00 | 615.00 | 6,150.00 | 26,213 |
| 2024-03-19 | 575.00 | 640.00 | 575.00 | 625.00 | 6,250.00 | 130,082 |
| 2024-03-18 | 568.00 | 581.00 | 557.00 | 580.00 | 5,800.00 | 19,380 |
| 2024-03-15 | 563.00 | 577.00 | 556.00 | 568.00 | 5,680.00 | 13,684 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.