Playgram Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-03-23 | 819.00 | 819.00 | 803.00 | 805.00 | 8,050.00 | 19,126 |
| 2023-03-22 | 809.00 | 820.00 | 795.00 | 814.00 | 8,140.00 | 40,027 |
| 2023-03-21 | 825.00 | 825.00 | 805.00 | 808.00 | 8,080.00 | 17,070 |
| 2023-03-20 | 804.00 | 829.00 | 800.00 | 825.00 | 8,250.00 | 44,145 |
| 2023-03-17 | 805.00 | 820.00 | 804.00 | 815.00 | 8,150.00 | 18,813 |
| 2023-03-16 | 796.00 | 812.00 | 794.00 | 804.00 | 8,040.00 | 20,106 |
| 2023-03-15 | 780.00 | 816.00 | 776.00 | 806.00 | 8,060.00 | 53,810 |
| 2023-03-14 | 817.00 | 818.00 | 783.00 | 783.00 | 7,830.00 | 48,863 |
| 2023-03-13 | 831.00 | 831.00 | 807.00 | 817.00 | 8,170.00 | 20,019 |
| 2023-03-10 | 844.00 | 845.00 | 815.00 | 835.00 | 8,350.00 | 72,775 |
| 2023-03-09 | 827.00 | 860.00 | 823.00 | 844.00 | 8,440.00 | 85,628 |
| 2023-03-08 | 817.00 | 829.00 | 801.00 | 829.00 | 8,290.00 | 53,220 |
| 2023-03-07 | 818.00 | 826.00 | 808.00 | 820.00 | 8,200.00 | 55,038 |
| 2023-03-06 | 811.00 | 830.00 | 809.00 | 820.00 | 8,200.00 | 32,326 |
| 2023-03-03 | 812.00 | 825.00 | 804.00 | 820.00 | 8,200.00 | 15,327 |
| 2023-03-02 | 823.00 | 825.00 | 807.00 | 820.00 | 8,200.00 | 26,202 |
| 2023-02-28 | 830.00 | 836.00 | 812.00 | 823.00 | 8,230.00 | 38,247 |
| 2023-02-27 | 810.00 | 830.00 | 801.00 | 825.00 | 8,250.00 | 30,346 |
| 2023-02-24 | 810.00 | 822.00 | 801.00 | 814.00 | 8,140.00 | 38,661 |
| 2023-02-23 | 811.00 | 834.00 | 809.00 | 810.00 | 8,100.00 | 53,734 |
| 2023-02-22 | 807.00 | 824.00 | 807.00 | 810.00 | 8,100.00 | 22,513 |
| 2023-02-21 | 818.00 | 829.00 | 809.00 | 819.00 | 8,190.00 | 16,340 |
| 2023-02-20 | 828.00 | 829.00 | 815.00 | 818.00 | 8,180.00 | 23,156 |
| 2023-02-17 | 830.00 | 836.00 | 810.00 | 829.00 | 8,290.00 | 43,182 |
| 2023-02-16 | 836.00 | 841.00 | 825.00 | 828.00 | 8,280.00 | 27,906 |
| 2023-02-15 | 849.00 | 850.00 | 814.00 | 837.00 | 8,370.00 | 57,004 |
| 2023-02-14 | 862.00 | 877.00 | 829.00 | 849.00 | 8,490.00 | 50,569 |
| 2023-02-13 | 865.00 | 898.00 | 855.00 | 862.00 | 8,620.00 | 63,485 |
| 2023-02-10 | 899.00 | 920.00 | 875.00 | 885.00 | 8,850.00 | 64,979 |
| 2023-02-09 | 881.00 | 944.00 | 872.00 | 899.00 | 8,990.00 | 158,141 |
| 2023-02-08 | 890.00 | 908.00 | 865.00 | 879.00 | 8,790.00 | 79,066 |
| 2023-02-07 | 835.00 | 895.00 | 826.00 | 888.00 | 8,880.00 | 62,313 |
| 2023-02-06 | 821.00 | 843.00 | 821.00 | 835.00 | 8,350.00 | 17,796 |
| 2023-02-03 | 825.00 | 833.00 | 820.00 | 830.00 | 8,300.00 | 28,603 |
| 2023-02-02 | 813.00 | 835.00 | 813.00 | 820.00 | 8,200.00 | 23,312 |
| 2023-02-01 | 830.00 | 839.00 | 820.00 | 820.00 | 8,200.00 | 13,599 |
| 2023-01-31 | 845.00 | 845.00 | 820.00 | 827.00 | 8,270.00 | 19,448 |
| 2023-01-30 | 883.00 | 900.00 | 842.00 | 843.00 | 8,430.00 | 53,777 |
| 2023-01-27 | 912.00 | 915.00 | 850.00 | 873.00 | 8,730.00 | 44,877 |
| 2023-01-26 | 894.00 | 915.00 | 887.00 | 901.00 | 9,010.00 | 29,906 |
| 2023-01-25 | 827.00 | 961.00 | 817.00 | 887.00 | 8,870.00 | 153,040 |
| 2023-01-20 | 892.00 | 892.00 | 856.00 | 880.00 | 8,800.00 | 29,397 |
| 2023-01-19 | 925.00 | 930.00 | 876.00 | 884.00 | 8,840.00 | 49,004 |
| 2023-01-18 | 928.00 | 958.00 | 912.00 | 924.00 | 9,240.00 | 14,929 |
| 2023-01-17 | 920.00 | 939.00 | 905.00 | 928.00 | 9,280.00 | 23,659 |
| 2023-01-16 | 925.00 | 938.00 | 886.00 | 929.00 | 9,290.00 | 24,085 |
| 2023-01-13 | 891.00 | 974.00 | 851.00 | 925.00 | 9,250.00 | 217,623 |
| 2023-01-12 | 806.00 | 945.00 | 804.00 | 891.00 | 8,910.00 | 537,022 |
| 2023-01-11 | 780.00 | 818.00 | 764.00 | 806.00 | 8,060.00 | 28,933 |
| 2023-01-10 | 802.00 | 802.00 | 771.00 | 771.00 | 7,710.00 | 20,766 |
| 2023-01-09 | 775.00 | 788.00 | 762.00 | 776.00 | 7,760.00 | 18,763 |
| 2023-01-06 | 751.00 | 779.00 | 751.00 | 770.00 | 7,700.00 | 30,140 |
| 2023-01-05 | 790.00 | 790.00 | 770.00 | 770.00 | 7,700.00 | 13,085 |
| 2023-01-04 | 788.00 | 798.00 | 778.00 | 785.00 | 7,850.00 | 9,872 |
| 2023-01-03 | 798.00 | 798.00 | 740.00 | 788.00 | 7,880.00 | 7,589 |
| 2023-01-02 | 800.00 | 822.00 | 777.00 | 785.00 | 7,850.00 | 12,216 |
| 2022-12-29 | 788.00 | 823.00 | 762.00 | 800.00 | 8,000.00 | 35,854 |
| 2022-12-28 | 787.00 | 810.00 | 780.00 | 788.00 | 7,880.00 | 48,891 |
| 2022-12-27 | 797.00 | 811.00 | 790.00 | 809.00 | 8,090.00 | 36,967 |
| 2022-12-26 | 798.00 | 877.00 | 788.00 | 798.00 | 7,980.00 | 253,955 |
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.