Playgram Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-12-23 | 815.00 | 815.00 | 779.00 | 798.00 | 7,980.00 | 31,430 |
| 2022-12-22 | 816.00 | 823.00 | 811.00 | 815.00 | 8,150.00 | 13,453 |
| 2022-12-21 | 811.00 | 826.00 | 806.00 | 816.00 | 8,160.00 | 15,403 |
| 2022-12-20 | 828.00 | 829.00 | 803.00 | 815.00 | 8,150.00 | 14,479 |
| 2022-12-19 | 820.00 | 838.00 | 819.00 | 822.00 | 8,220.00 | 10,857 |
| 2022-12-16 | 814.00 | 833.00 | 814.00 | 820.00 | 8,200.00 | 11,133 |
| 2022-12-15 | 810.00 | 829.00 | 807.00 | 823.00 | 8,230.00 | 19,663 |
| 2022-12-14 | 810.00 | 821.00 | 803.00 | 810.00 | 8,100.00 | 11,577 |
| 2022-12-13 | 831.00 | 836.00 | 802.00 | 813.00 | 8,130.00 | 28,184 |
| 2022-12-12 | 850.00 | 853.00 | 829.00 | 836.00 | 8,360.00 | 23,637 |
| 2022-12-09 | 803.00 | 950.00 | 803.00 | 842.00 | 8,420.00 | 192,189 |
| 2022-12-08 | 805.00 | 828.00 | 790.00 | 799.00 | 7,990.00 | 21,679 |
| 2022-12-07 | 805.00 | 824.00 | 794.00 | 808.00 | 8,080.00 | 12,699 |
| 2022-12-06 | 813.00 | 835.00 | 800.00 | 809.00 | 8,090.00 | 18,624 |
| 2022-12-05 | 849.00 | 861.00 | 812.00 | 812.00 | 8,120.00 | 20,336 |
| 2022-12-02 | 860.00 | 889.00 | 843.00 | 849.00 | 8,490.00 | 24,770 |
| 2022-12-01 | 870.00 | 876.00 | 850.00 | 852.00 | 8,520.00 | 21,104 |
| 2022-11-30 | 856.00 | 879.00 | 856.00 | 869.00 | 8,690.00 | 11,851 |
| 2022-11-29 | 852.00 | 863.00 | 852.00 | 856.00 | 8,560.00 | 7,371 |
| 2022-11-28 | 855.00 | 880.00 | 848.00 | 853.00 | 8,530.00 | 13,125 |
| 2022-11-25 | 860.00 | 870.00 | 853.00 | 858.00 | 8,580.00 | 15,185 |
| 2022-11-24 | 861.00 | 872.00 | 855.00 | 863.00 | 8,630.00 | 5,501 |
| 2022-11-23 | 846.00 | 860.00 | 846.00 | 852.00 | 8,520.00 | 7,925 |
| 2022-11-22 | 844.00 | 851.00 | 805.00 | 845.00 | 8,450.00 | 38,308 |
| 2022-11-21 | 884.00 | 897.00 | 836.00 | 845.00 | 8,450.00 | 44,112 |
| 2022-11-18 | 909.00 | 920.00 | 890.00 | 890.00 | 8,900.00 | 13,457 |
| 2022-11-17 | 908.00 | 917.00 | 901.00 | 911.00 | 9,110.00 | 12,456 |
| 2022-11-16 | 915.00 | 925.00 | 897.00 | 909.00 | 9,090.00 | 19,695 |
| 2022-11-15 | 894.00 | 933.00 | 880.00 | 915.00 | 9,150.00 | 41,483 |
| 2022-11-14 | 864.00 | 907.00 | 850.00 | 897.00 | 8,970.00 | 47,571 |
| 2022-11-11 | 870.00 | 870.00 | 848.00 | 861.00 | 8,610.00 | 32,546 |
| 2022-11-10 | 860.00 | 862.00 | 830.00 | 852.00 | 8,520.00 | 56,399 |
| 2022-11-09 | 875.00 | 875.00 | 860.00 | 860.00 | 8,600.00 | 21,227 |
| 2022-11-08 | 880.00 | 886.00 | 861.00 | 869.00 | 8,690.00 | 63,280 |
| 2022-11-07 | 881.00 | 892.00 | 870.00 | 880.00 | 8,800.00 | 24,271 |
| 2022-11-04 | 895.00 | 895.00 | 871.00 | 882.00 | 8,820.00 | 17,395 |
| 2022-11-03 | 880.00 | 887.00 | 870.00 | 883.00 | 8,830.00 | 22,400 |
| 2022-11-02 | 893.00 | 898.00 | 873.00 | 891.00 | 8,910.00 | 21,804 |
| 2022-11-01 | 883.00 | 903.00 | 882.00 | 892.00 | 8,920.00 | 27,050 |
| 2022-10-31 | 880.00 | 901.00 | 866.00 | 887.00 | 8,870.00 | 40,376 |
| 2022-10-28 | 885.00 | 897.00 | 878.00 | 884.00 | 8,840.00 | 32,926 |
| 2022-10-27 | 873.00 | 898.00 | 873.00 | 892.00 | 8,920.00 | 33,769 |
| 2022-10-26 | 914.00 | 924.00 | 880.00 | 880.00 | 8,800.00 | 75,578 |
| 2022-10-25 | 1,100.00 | 1,140.00 | 908.00 | 912.00 | 9,120.00 | 467,126 |
| 2022-10-24 | 919.00 | 930.00 | 905.00 | 913.00 | 9,130.00 | 37,477 |
| 2022-10-21 | 938.00 | 949.00 | 900.00 | 910.00 | 9,100.00 | 78,763 |
| 2022-10-20 | 967.00 | 977.00 | 932.00 | 954.00 | 9,540.00 | 32,056 |
| 2022-10-19 | 969.00 | 981.00 | 953.00 | 968.00 | 9,680.00 | 35,386 |
| 2022-10-18 | 971.00 | 987.00 | 971.00 | 978.00 | 9,780.00 | 23,144 |
| 2022-10-17 | 969.00 | 990.00 | 957.00 | 970.00 | 9,700.00 | 14,676 |
| 2022-10-14 | 969.00 | 998.00 | 960.00 | 978.00 | 9,780.00 | 24,105 |
| 2022-10-13 | 941.00 | 981.00 | 931.00 | 950.00 | 9,500.00 | 38,469 |
| 2022-10-12 | 968.00 | 999.00 | 959.00 | 985.00 | 9,850.00 | 46,764 |
| 2022-10-11 | 991.00 | 998.00 | 969.00 | 978.00 | 9,780.00 | 43,858 |
| 2022-10-07 | 994.00 | 1,005.00 | 983.00 | 1,000.00 | 10,000.00 | 30,585 |
| 2022-10-06 | 986.00 | 1,010.00 | 980.00 | 1,000.00 | 10,000.00 | 43,893 |
| 2022-10-05 | 1,005.00 | 1,035.00 | 978.00 | 1,000.00 | 10,000.00 | 81,460 |
| 2022-10-04 | 1,000.00 | 1,025.00 | 999.00 | 1,010.00 | 10,100.00 | 80,189 |
| 2022-09-30 | 997.00 | 1,035.00 | 995.00 | 1,020.00 | 10,200.00 | 43,046 |
| 2022-09-29 | 1,065.00 | 1,080.00 | 1,010.00 | 1,015.00 | 10,150.00 | 70,634 |
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.