Playgram Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-09-14 | 585.00 | 597.00 | 574.00 | 586.00 | 5,860.00 | 17,219 |
| 2023-09-13 | 592.00 | 601.00 | 575.00 | 585.00 | 5,850.00 | 21,640 |
| 2023-09-12 | 601.00 | 610.00 | 591.00 | 601.00 | 6,010.00 | 9,207 |
| 2023-09-11 | 610.00 | 610.00 | 588.00 | 601.00 | 6,010.00 | 12,985 |
| 2023-09-08 | 605.00 | 626.00 | 595.00 | 601.00 | 6,010.00 | 34,874 |
| 2023-09-07 | 625.00 | 636.00 | 610.00 | 610.00 | 6,100.00 | 37,418 |
| 2023-09-06 | 575.00 | 632.00 | 575.00 | 630.00 | 6,300.00 | 108,127 |
| 2023-09-05 | 584.00 | 591.00 | 577.00 | 581.00 | 5,810.00 | 24,600 |
| 2023-09-04 | 597.00 | 601.00 | 586.00 | 588.00 | 5,880.00 | 11,855 |
| 2023-09-01 | 602.00 | 603.00 | 593.00 | 597.00 | 5,970.00 | 20,429 |
| 2023-08-31 | 602.00 | 612.00 | 598.00 | 602.00 | 6,020.00 | 24,288 |
| 2023-08-30 | 597.00 | 607.00 | 594.00 | 601.00 | 6,010.00 | 31,179 |
| 2023-08-29 | 600.00 | 610.00 | 595.00 | 600.00 | 6,000.00 | 19,704 |
| 2023-08-28 | 602.00 | 609.00 | 586.00 | 599.00 | 5,990.00 | 12,004 |
| 2023-08-25 | 604.00 | 614.00 | 598.00 | 602.00 | 6,020.00 | 15,406 |
| 2023-08-24 | 583.00 | 612.00 | 582.00 | 610.00 | 6,100.00 | 26,936 |
| 2023-08-23 | 582.00 | 587.00 | 573.00 | 587.00 | 5,870.00 | 24,294 |
| 2023-08-22 | 592.00 | 600.00 | 582.00 | 582.00 | 5,820.00 | 15,329 |
| 2023-08-21 | 591.00 | 600.00 | 575.00 | 592.00 | 5,920.00 | 16,063 |
| 2023-08-18 | 594.00 | 600.00 | 579.00 | 590.00 | 5,900.00 | 25,365 |
| 2023-08-17 | 590.00 | 610.00 | 580.00 | 595.00 | 5,950.00 | 33,738 |
| 2023-08-16 | 601.00 | 618.00 | 585.00 | 590.00 | 5,900.00 | 75,461 |
| 2023-08-14 | 628.00 | 633.00 | 609.00 | 612.00 | 6,120.00 | 33,924 |
| 2023-08-11 | 633.00 | 636.00 | 621.00 | 629.00 | 6,290.00 | 30,864 |
| 2023-08-10 | 620.00 | 638.00 | 613.00 | 633.00 | 6,330.00 | 32,645 |
| 2023-08-09 | 635.00 | 639.00 | 612.00 | 619.00 | 6,190.00 | 93,992 |
| 2023-08-08 | 633.00 | 679.00 | 629.00 | 639.00 | 6,390.00 | 62,207 |
| 2023-08-07 | 679.00 | 686.00 | 640.00 | 646.00 | 6,460.00 | 84,208 |
| 2023-08-04 | 685.00 | 695.00 | 671.00 | 679.00 | 6,790.00 | 10,613 |
| 2023-08-03 | 695.00 | 699.00 | 658.00 | 685.00 | 6,850.00 | 13,659 |
| 2023-08-02 | 688.00 | 709.00 | 688.00 | 695.00 | 6,950.00 | 16,201 |
| 2023-08-01 | 690.00 | 700.00 | 673.00 | 695.00 | 6,950.00 | 17,574 |
| 2023-07-31 | 698.00 | 709.00 | 674.00 | 700.00 | 7,000.00 | 21,097 |
| 2023-07-28 | 629.00 | 700.00 | 626.00 | 700.00 | 7,000.00 | 64,441 |
| 2023-07-27 | 681.00 | 681.00 | 636.00 | 636.00 | 6,360.00 | 80,038 |
| 2023-07-26 | 701.00 | 717.00 | 636.00 | 666.00 | 6,660.00 | 73,869 |
| 2023-07-25 | 681.00 | 710.00 | 668.00 | 705.00 | 7,050.00 | 67,946 |
| 2023-07-24 | 723.00 | 724.00 | 675.00 | 681.00 | 6,810.00 | 78,677 |
| 2023-07-21 | 728.00 | 736.00 | 720.00 | 723.00 | 7,230.00 | 35,251 |
| 2023-07-20 | 744.00 | 768.00 | 728.00 | 737.00 | 7,370.00 | 27,178 |
| 2023-07-19 | 722.00 | 795.00 | 721.00 | 747.00 | 7,470.00 | 47,599 |
| 2023-07-18 | 758.00 | 768.00 | 728.00 | 733.00 | 7,330.00 | 53,953 |
| 2023-07-17 | 790.00 | 800.00 | 755.00 | 768.00 | 7,680.00 | 39,744 |
| 2023-07-14 | 746.00 | 750.00 | 725.00 | 750.00 | 7,500.00 | 29,761 |
| 2023-07-13 | 733.00 | 755.00 | 730.00 | 745.00 | 7,450.00 | 41,421 |
| 2023-07-12 | 762.00 | 762.00 | 737.00 | 737.00 | 7,370.00 | 39,611 |
| 2023-07-11 | 786.00 | 786.00 | 759.00 | 762.00 | 7,620.00 | 38,241 |
| 2023-07-10 | 731.00 | 776.00 | 724.00 | 775.00 | 7,750.00 | 60,563 |
| 2023-07-07 | 745.00 | 760.00 | 724.00 | 731.00 | 7,310.00 | 82,106 |
| 2023-07-06 | 766.00 | 768.00 | 731.00 | 754.00 | 7,540.00 | 69,245 |
| 2023-07-05 | 769.00 | 779.00 | 750.00 | 766.00 | 7,660.00 | 47,632 |
| 2023-07-04 | 790.00 | 792.00 | 765.00 | 768.00 | 7,680.00 | 293,092 |
| 2023-07-03 | 780.00 | 803.00 | 777.00 | 793.00 | 7,930.00 | 27,445 |
| 2023-06-30 | 780.00 | 806.00 | 758.00 | 783.00 | 7,830.00 | 57,469 |
| 2023-06-29 | 794.00 | 808.00 | 785.00 | 789.00 | 7,890.00 | 35,098 |
| 2023-06-28 | 811.00 | 821.00 | 800.00 | 807.00 | 8,070.00 | 31,810 |
| 2023-06-27 | 825.00 | 825.00 | 805.00 | 811.00 | 8,110.00 | 24,054 |
| 2023-06-26 | 833.00 | 833.00 | 810.00 | 811.00 | 8,110.00 | 35,790 |
| 2023-06-23 | 833.00 | 850.00 | 820.00 | 824.00 | 8,240.00 | 38,999 |
| 2023-06-22 | 840.00 | 840.00 | 818.00 | 819.00 | 8,190.00 | 29,374 |
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.