Playgram Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-03-14 | 574.00 | 574.00 | 555.00 | 563.00 | 5,630.00 | 31,281 |
| 2024-03-13 | 583.00 | 635.00 | 566.00 | 574.00 | 5,740.00 | 98,224 |
| 2024-03-12 | 581.00 | 600.00 | 570.00 | 586.00 | 5,860.00 | 33,189 |
| 2024-03-11 | 607.00 | 621.00 | 581.00 | 598.00 | 5,980.00 | 116,628 |
| 2024-03-08 | 534.00 | 656.00 | 530.00 | 613.00 | 6,130.00 | 911,233 |
| 2024-03-07 | 523.00 | 665.00 | 523.00 | 544.00 | 5,440.00 | 1,789,865 |
| 2024-03-06 | 510.00 | 520.00 | 506.00 | 512.00 | 5,120.00 | 26,528 |
| 2024-03-05 | 545.00 | 545.00 | 507.00 | 509.00 | 5,090.00 | 47,537 |
| 2024-03-04 | 524.00 | 540.00 | 521.00 | 532.00 | 5,320.00 | 22,336 |
| 2024-02-29 | 535.00 | 549.00 | 516.00 | 523.00 | 5,230.00 | 35,502 |
| 2024-02-28 | 548.00 | 558.00 | 520.00 | 526.00 | 5,260.00 | 33,575 |
| 2024-02-27 | 555.00 | 555.00 | 533.00 | 548.00 | 5,480.00 | 13,989 |
| 2024-02-26 | 532.00 | 568.00 | 532.00 | 554.00 | 5,540.00 | 19,956 |
| 2024-02-23 | 565.00 | 565.00 | 531.00 | 531.00 | 5,310.00 | 31,098 |
| 2024-02-22 | 570.00 | 580.00 | 548.00 | 565.00 | 5,650.00 | 27,792 |
| 2024-02-21 | 590.00 | 599.00 | 561.00 | 563.00 | 5,630.00 | 18,631 |
| 2024-02-20 | 606.00 | 610.00 | 580.00 | 588.00 | 5,880.00 | 15,138 |
| 2024-02-19 | 599.00 | 605.00 | 594.00 | 600.00 | 6,000.00 | 5,889 |
| 2024-02-16 | 599.00 | 610.00 | 585.00 | 599.00 | 5,990.00 | 10,154 |
| 2024-02-15 | 601.00 | 610.00 | 593.00 | 599.00 | 5,990.00 | 8,949 |
| 2024-02-14 | 611.00 | 620.00 | 600.00 | 600.00 | 6,000.00 | 21,694 |
| 2024-02-13 | 611.00 | 619.00 | 601.00 | 611.00 | 6,110.00 | 8,815 |
| 2024-02-08 | 648.00 | 648.00 | 611.00 | 611.00 | 6,110.00 | 6,413 |
| 2024-02-07 | 611.00 | 639.00 | 595.00 | 627.00 | 6,270.00 | 13,381 |
| 2024-02-06 | 605.00 | 614.00 | 598.00 | 611.00 | 6,110.00 | 4,504 |
| 2024-02-05 | 648.00 | 650.00 | 591.00 | 602.00 | 6,020.00 | 13,748 |
| 2024-02-02 | 604.00 | 619.00 | 602.00 | 603.00 | 6,030.00 | 5,824 |
| 2024-02-01 | 598.00 | 624.00 | 596.00 | 604.00 | 6,040.00 | 8,151 |
| 2024-01-31 | 613.00 | 618.00 | 597.00 | 598.00 | 5,980.00 | 10,234 |
| 2024-01-30 | 613.00 | 619.00 | 594.00 | 613.00 | 6,130.00 | 19,883 |
| 2024-01-29 | 675.00 | 675.00 | 599.00 | 613.00 | 6,130.00 | 45,443 |
| 2024-01-26 | 650.00 | 670.00 | 646.00 | 658.00 | 6,580.00 | 12,896 |
| 2024-01-25 | 680.00 | 684.00 | 656.00 | 656.00 | 6,560.00 | 23,649 |
| 2024-01-24 | 671.00 | 697.00 | 671.00 | 682.00 | 6,820.00 | 18,830 |
| 2024-01-23 | 680.00 | 690.00 | 650.00 | 673.00 | 6,730.00 | 45,996 |
| 2024-01-22 | 696.00 | 703.00 | 666.00 | 670.00 | 6,700.00 | 43,607 |
| 2024-01-19 | 701.00 | 727.00 | 685.00 | 699.00 | 6,990.00 | 55,525 |
| 2024-01-18 | 655.00 | 713.00 | 643.00 | 701.00 | 7,010.00 | 110,688 |
| 2024-01-17 | 656.00 | 677.00 | 644.00 | 653.00 | 6,530.00 | 45,632 |
| 2024-01-16 | 616.00 | 700.00 | 616.00 | 676.00 | 6,760.00 | 213,241 |
| 2024-01-15 | 625.00 | 636.00 | 614.00 | 616.00 | 6,160.00 | 20,873 |
| 2024-01-12 | 623.00 | 628.00 | 601.00 | 615.00 | 6,150.00 | 17,345 |
| 2024-01-11 | 626.00 | 642.00 | 621.00 | 629.00 | 6,290.00 | 23,743 |
| 2024-01-10 | 610.00 | 639.00 | 600.00 | 632.00 | 6,320.00 | 68,638 |
| 2024-01-09 | 622.00 | 634.00 | 601.00 | 601.00 | 6,010.00 | 24,953 |
| 2024-01-08 | 598.00 | 625.00 | 591.00 | 622.00 | 6,220.00 | 27,428 |
| 2024-01-05 | 576.00 | 600.00 | 576.00 | 600.00 | 6,000.00 | 49,174 |
| 2024-01-04 | 557.00 | 604.00 | 557.00 | 581.00 | 5,810.00 | 28,777 |
| 2024-01-03 | 545.00 | 569.00 | 535.00 | 567.00 | 5,670.00 | 20,027 |
| 2024-01-02 | 559.00 | 559.00 | 541.00 | 554.00 | 5,540.00 | 19,576 |
| 2023-12-28 | 575.00 | 581.00 | 551.00 | 559.00 | 5,590.00 | 9,019 |
| 2023-12-27 | 574.00 | 582.00 | 561.00 | 561.00 | 5,610.00 | 9,401 |
| 2023-12-26 | 585.00 | 585.00 | 564.00 | 567.00 | 5,670.00 | 20,753 |
| 2023-12-22 | 575.00 | 587.00 | 560.00 | 583.00 | 5,830.00 | 58,009 |
| 2023-12-21 | 558.00 | 582.00 | 548.00 | 575.00 | 5,750.00 | 111,219 |
| 2023-12-20 | 562.00 | 584.00 | 558.00 | 558.00 | 5,580.00 | 37,017 |
| 2023-12-19 | 544.00 | 575.00 | 536.00 | 569.00 | 5,690.00 | 35,065 |
| 2023-12-18 | 541.00 | 562.00 | 540.00 | 544.00 | 5,440.00 | 14,706 |
| 2023-12-15 | 536.00 | 547.00 | 534.00 | 540.00 | 5,400.00 | 85,237 |
| 2023-12-14 | 535.00 | 549.00 | 531.00 | 536.00 | 5,360.00 | 42,615 |
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.