Playgram Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-12-13 | 537.00 | 546.00 | 522.00 | 539.00 | 5,390.00 | 82,392 |
| 2023-12-12 | 515.00 | 540.00 | 515.00 | 532.00 | 5,320.00 | 10,231 |
| 2023-12-11 | 528.00 | 538.00 | 522.00 | 528.00 | 5,280.00 | 11,989 |
| 2023-12-08 | 518.00 | 529.00 | 511.00 | 528.00 | 5,280.00 | 13,739 |
| 2023-12-07 | 517.00 | 545.00 | 511.00 | 515.00 | 5,150.00 | 48,604 |
| 2023-12-06 | 524.00 | 536.00 | 520.00 | 526.00 | 5,260.00 | 8,905 |
| 2023-12-05 | 527.00 | 540.00 | 525.00 | 525.00 | 5,250.00 | 8,416 |
| 2023-12-04 | 572.00 | 572.00 | 524.00 | 527.00 | 5,270.00 | 59,498 |
| 2023-12-01 | 528.00 | 579.00 | 524.00 | 571.00 | 5,710.00 | 35,340 |
| 2023-11-30 | 540.00 | 551.00 | 532.00 | 532.00 | 5,320.00 | 25,676 |
| 2023-11-29 | 543.00 | 550.00 | 535.00 | 541.00 | 5,410.00 | 12,390 |
| 2023-11-28 | 554.00 | 583.00 | 540.00 | 541.00 | 5,410.00 | 10,396 |
| 2023-11-27 | 548.00 | 565.00 | 546.00 | 559.00 | 5,590.00 | 10,893 |
| 2023-11-24 | 577.00 | 577.00 | 541.00 | 548.00 | 5,480.00 | 29,796 |
| 2023-11-23 | 576.00 | 585.00 | 556.00 | 562.00 | 5,620.00 | 19,679 |
| 2023-11-22 | 582.00 | 594.00 | 577.00 | 584.00 | 5,840.00 | 10,552 |
| 2023-11-21 | 574.00 | 584.00 | 571.00 | 582.00 | 5,820.00 | 2,015 |
| 2023-11-20 | 569.00 | 579.00 | 567.00 | 578.00 | 5,780.00 | 7,911 |
| 2023-11-17 | 583.00 | 586.00 | 567.00 | 569.00 | 5,690.00 | 19,537 |
| 2023-11-16 | 585.00 | 597.00 | 581.00 | 586.00 | 5,860.00 | 16,929 |
| 2023-11-15 | 593.00 | 599.00 | 587.00 | 596.00 | 5,960.00 | 10,674 |
| 2023-11-14 | 557.00 | 607.00 | 557.00 | 588.00 | 5,880.00 | 36,637 |
| 2023-11-13 | 537.00 | 558.00 | 537.00 | 557.00 | 5,570.00 | 11,919 |
| 2023-11-10 | 550.00 | 560.00 | 536.00 | 536.00 | 5,360.00 | 15,754 |
| 2023-11-09 | 560.00 | 570.00 | 546.00 | 548.00 | 5,480.00 | 20,209 |
| 2023-11-08 | 576.00 | 580.00 | 553.00 | 560.00 | 5,600.00 | 8,668 |
| 2023-11-07 | 579.00 | 580.00 | 560.00 | 561.00 | 5,610.00 | 15,938 |
| 2023-11-06 | 564.00 | 583.00 | 562.00 | 582.00 | 5,820.00 | 26,594 |
| 2023-11-03 | 558.00 | 570.00 | 555.00 | 564.00 | 5,640.00 | 19,177 |
| 2023-11-02 | 550.00 | 576.00 | 548.00 | 558.00 | 5,580.00 | 16,516 |
| 2023-11-01 | 558.00 | 577.00 | 547.00 | 550.00 | 5,500.00 | 22,108 |
| 2023-10-31 | 524.00 | 630.00 | 522.00 | 551.00 | 5,510.00 | 140,393 |
| 2023-10-30 | 540.00 | 545.00 | 523.00 | 523.00 | 5,230.00 | 21,406 |
| 2023-10-27 | 548.00 | 560.00 | 538.00 | 540.00 | 5,400.00 | 10,940 |
| 2023-10-26 | 555.00 | 567.00 | 539.00 | 549.00 | 5,490.00 | 16,727 |
| 2023-10-25 | 564.00 | 570.00 | 555.00 | 555.00 | 5,550.00 | 9,869 |
| 2023-10-24 | 567.00 | 571.00 | 540.00 | 560.00 | 5,600.00 | 28,720 |
| 2023-10-23 | 565.00 | 608.00 | 550.00 | 570.00 | 5,700.00 | 23,168 |
| 2023-10-20 | 573.00 | 596.00 | 559.00 | 594.00 | 5,940.00 | 9,459 |
| 2023-10-19 | 601.00 | 601.00 | 568.00 | 571.00 | 5,710.00 | 18,272 |
| 2023-10-18 | 626.00 | 630.00 | 590.00 | 601.00 | 6,010.00 | 26,369 |
| 2023-10-17 | 632.00 | 632.00 | 621.00 | 625.00 | 6,250.00 | 29,088 |
| 2023-10-16 | 618.00 | 639.00 | 616.00 | 618.00 | 6,180.00 | 22,820 |
| 2023-10-13 | 631.00 | 644.00 | 628.00 | 632.00 | 6,320.00 | 9,519 |
| 2023-10-12 | 631.00 | 645.00 | 630.00 | 630.00 | 6,300.00 | 14,257 |
| 2023-10-11 | 616.00 | 640.00 | 616.00 | 631.00 | 6,310.00 | 16,706 |
| 2023-10-10 | 649.00 | 649.00 | 626.00 | 628.00 | 6,280.00 | 18,147 |
| 2023-10-06 | 619.00 | 643.00 | 619.00 | 641.00 | 6,410.00 | 10,289 |
| 2023-10-05 | 631.00 | 636.00 | 629.00 | 630.00 | 6,300.00 | 19,252 |
| 2023-10-04 | 653.00 | 653.00 | 629.00 | 632.00 | 6,320.00 | 38,459 |
| 2023-09-27 | 663.00 | 668.00 | 647.00 | 652.00 | 6,520.00 | 25,485 |
| 2023-09-26 | 692.00 | 700.00 | 650.00 | 664.00 | 6,640.00 | 41,367 |
| 2023-09-25 | 730.00 | 740.00 | 681.00 | 700.00 | 7,000.00 | 83,392 |
| 2023-09-22 | 643.00 | 742.00 | 643.00 | 710.00 | 7,100.00 | 225,516 |
| 2023-09-21 | 619.00 | 694.00 | 615.00 | 664.00 | 6,640.00 | 231,510 |
| 2023-09-20 | 614.00 | 626.00 | 614.00 | 625.00 | 6,250.00 | 39,880 |
| 2023-09-19 | 610.00 | 635.00 | 575.00 | 618.00 | 6,180.00 | 50,139 |
| 2023-09-18 | 568.00 | 624.00 | 561.00 | 598.00 | 5,980.00 | 75,592 |
| 2023-09-15 | 586.00 | 590.00 | 528.00 | 557.00 | 5,570.00 | 118,391 |
| 2023-09-14 | 585.00 | 597.00 | 574.00 | 586.00 | 5,860.00 | 17,219 |
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.