Playgram Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-06-21 | 835.00 | 843.00 | 813.00 | 840.00 | 8,400.00 | 54,024 |
| 2023-06-20 | 841.00 | 858.00 | 827.00 | 835.00 | 8,350.00 | 79,266 |
| 2023-06-19 | 822.00 | 852.00 | 801.00 | 845.00 | 8,450.00 | 91,458 |
| 2023-06-16 | 828.00 | 828.00 | 810.00 | 814.00 | 8,140.00 | 47,444 |
| 2023-06-15 | 805.00 | 833.00 | 804.00 | 817.00 | 8,170.00 | 63,909 |
| 2023-06-14 | 817.00 | 821.00 | 801.00 | 803.00 | 8,030.00 | 35,729 |
| 2023-06-13 | 811.00 | 823.00 | 805.00 | 813.00 | 8,130.00 | 36,789 |
| 2023-06-12 | 815.00 | 825.00 | 800.00 | 811.00 | 8,110.00 | 33,026 |
| 2023-06-09 | 829.00 | 839.00 | 817.00 | 820.00 | 8,200.00 | 67,816 |
| 2023-06-08 | 827.00 | 850.00 | 825.00 | 829.00 | 8,290.00 | 64,583 |
| 2023-06-07 | 852.00 | 852.00 | 827.00 | 842.00 | 8,420.00 | 141,518 |
| 2023-06-05 | 791.00 | 919.00 | 786.00 | 862.00 | 8,620.00 | 737,407 |
| 2023-06-02 | 804.00 | 804.00 | 789.00 | 791.00 | 7,910.00 | 12,559 |
| 2023-06-01 | 800.00 | 804.00 | 785.00 | 794.00 | 7,940.00 | 20,892 |
| 2023-05-31 | 808.00 | 808.00 | 770.00 | 790.00 | 7,900.00 | 36,314 |
| 2023-05-30 | 817.00 | 820.00 | 784.00 | 795.00 | 7,950.00 | 65,817 |
| 2023-05-26 | 811.00 | 820.00 | 800.00 | 812.00 | 8,120.00 | 38,712 |
| 2023-05-25 | 825.00 | 856.00 | 811.00 | 811.00 | 8,110.00 | 62,119 |
| 2023-05-24 | 829.00 | 834.00 | 810.00 | 833.00 | 8,330.00 | 51,755 |
| 2023-05-23 | 821.00 | 833.00 | 811.00 | 825.00 | 8,250.00 | 48,354 |
| 2023-05-22 | 829.00 | 833.00 | 803.00 | 821.00 | 8,210.00 | 67,918 |
| 2023-05-19 | 826.00 | 838.00 | 794.00 | 830.00 | 8,300.00 | 160,927 |
| 2023-05-18 | 737.00 | 924.00 | 737.00 | 802.00 | 8,020.00 | 1,124,767 |
| 2023-05-17 | 710.00 | 745.00 | 700.00 | 743.00 | 7,430.00 | 40,058 |
| 2023-05-16 | 730.00 | 735.00 | 702.00 | 713.00 | 7,130.00 | 49,019 |
| 2023-05-15 | 741.00 | 758.00 | 713.00 | 725.00 | 7,250.00 | 60,754 |
| 2023-05-12 | 762.00 | 774.00 | 747.00 | 753.00 | 7,530.00 | 74,108 |
| 2023-05-11 | 760.00 | 780.00 | 760.00 | 769.00 | 7,690.00 | 26,722 |
| 2023-05-10 | 750.00 | 793.00 | 750.00 | 769.00 | 7,690.00 | 40,084 |
| 2023-05-09 | 790.00 | 792.00 | 763.00 | 766.00 | 7,660.00 | 57,631 |
| 2023-05-08 | 819.00 | 819.00 | 787.00 | 791.00 | 7,910.00 | 68,206 |
| 2023-05-04 | 806.00 | 818.00 | 784.00 | 809.00 | 8,090.00 | 50,282 |
| 2023-05-03 | 818.00 | 831.00 | 806.00 | 806.00 | 8,060.00 | 50,523 |
| 2023-05-02 | 811.00 | 833.00 | 809.00 | 818.00 | 8,180.00 | 52,720 |
| 2023-04-28 | 815.00 | 835.00 | 810.00 | 810.00 | 8,100.00 | 38,367 |
| 2023-04-27 | 837.00 | 844.00 | 801.00 | 815.00 | 8,150.00 | 66,815 |
| 2023-04-26 | 837.00 | 841.00 | 816.00 | 837.00 | 8,370.00 | 33,672 |
| 2023-04-25 | 849.00 | 869.00 | 828.00 | 838.00 | 8,380.00 | 52,794 |
| 2023-04-24 | 865.00 | 875.00 | 838.00 | 849.00 | 8,490.00 | 72,693 |
| 2023-04-21 | 889.00 | 910.00 | 866.00 | 866.00 | 8,660.00 | 83,247 |
| 2023-04-20 | 907.00 | 920.00 | 872.00 | 904.00 | 9,040.00 | 102,535 |
| 2023-04-19 | 947.00 | 947.00 | 901.00 | 907.00 | 9,070.00 | 95,525 |
| 2023-04-18 | 978.00 | 980.00 | 939.00 | 950.00 | 9,500.00 | 81,908 |
| 2023-04-17 | 1,020.00 | 1,020.00 | 975.00 | 978.00 | 9,780.00 | 149,074 |
| 2023-04-14 | 1,009.00 | 1,035.00 | 968.00 | 1,035.00 | 10,350.00 | 182,284 |
| 2023-04-13 | 1,047.00 | 1,054.00 | 1,000.00 | 1,009.00 | 10,090.00 | 114,712 |
| 2023-04-12 | 1,067.00 | 1,085.00 | 1,043.00 | 1,050.00 | 10,500.00 | 103,663 |
| 2023-04-11 | 1,110.00 | 1,125.00 | 1,058.00 | 1,067.00 | 10,670.00 | 192,002 |
| 2023-04-10 | 1,176.00 | 1,177.00 | 1,096.00 | 1,116.00 | 11,160.00 | 120,263 |
| 2023-04-07 | 1,190.00 | 1,190.00 | 1,118.00 | 1,175.00 | 11,750.00 | 126,195 |
| 2023-04-06 | 1,184.00 | 1,216.00 | 1,144.00 | 1,192.00 | 11,920.00 | 215,152 |
| 2023-04-05 | 1,032.00 | 1,190.00 | 1,008.00 | 1,173.00 | 11,730.00 | 439,792 |
| 2023-04-04 | 948.00 | 1,025.00 | 948.00 | 1,019.00 | 10,190.00 | 226,289 |
| 2023-04-03 | 975.00 | 978.00 | 934.00 | 960.00 | 9,600.00 | 69,301 |
| 2023-03-31 | 958.00 | 995.00 | 950.00 | 975.00 | 9,750.00 | 160,376 |
| 2023-03-30 | 886.00 | 994.00 | 878.00 | 958.00 | 9,580.00 | 386,229 |
| 2023-03-29 | 835.00 | 912.00 | 833.00 | 892.00 | 8,920.00 | 241,394 |
| 2023-03-28 | 812.00 | 855.00 | 812.00 | 840.00 | 8,400.00 | 101,990 |
| 2023-03-27 | 822.00 | 850.00 | 816.00 | 832.00 | 8,320.00 | 80,508 |
| 2023-03-24 | 805.00 | 839.00 | 797.00 | 822.00 | 8,220.00 | 93,711 |
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.