Playgram Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-07-04 | 1,180.00 | 1,250.00 | 1,110.00 | 1,125.00 | 11,250.00 | 30,553 |
| 2022-07-01 | 1,255.00 | 1,280.00 | 1,140.00 | 1,175.00 | 11,750.00 | 55,922 |
| 2022-06-30 | 1,220.00 | 1,290.00 | 1,190.00 | 1,255.00 | 12,550.00 | 63,164 |
| 2022-06-29 | 1,155.00 | 1,230.00 | 1,145.00 | 1,215.00 | 12,150.00 | 31,585 |
| 2022-06-28 | 1,165.00 | 1,220.00 | 1,135.00 | 1,165.00 | 11,650.00 | 35,552 |
| 2022-06-27 | 1,105.00 | 1,175.00 | 1,100.00 | 1,150.00 | 11,500.00 | 53,988 |
| 2022-06-24 | 996.00 | 1,090.00 | 992.00 | 1,080.00 | 10,800.00 | 56,458 |
| 2022-06-23 | 1,065.00 | 1,075.00 | 989.00 | 996.00 | 9,960.00 | 89,848 |
| 2022-06-22 | 1,100.00 | 1,140.00 | 1,035.00 | 1,075.00 | 10,750.00 | 49,243 |
| 2022-06-21 | 1,140.00 | 1,150.00 | 1,065.00 | 1,135.00 | 11,350.00 | 62,236 |
| 2022-06-20 | 1,170.00 | 1,205.00 | 1,110.00 | 1,145.00 | 11,450.00 | 82,775 |
| 2022-06-17 | 1,125.00 | 1,225.00 | 1,055.00 | 1,225.00 | 12,250.00 | 163,119 |
| 2022-06-16 | 1,260.00 | 1,300.00 | 1,180.00 | 1,180.00 | 11,800.00 | 116,631 |
| 2022-06-15 | 1,345.00 | 1,360.00 | 1,200.00 | 1,270.00 | 12,700.00 | 189,597 |
| 2022-06-14 | 1,360.00 | 1,390.00 | 1,275.00 | 1,345.00 | 13,450.00 | 144,236 |
| 2022-06-13 | 1,435.00 | 1,465.00 | 1,380.00 | 1,400.00 | 14,000.00 | 73,420 |
| 2022-06-10 | 1,445.00 | 1,545.00 | 1,430.00 | 1,515.00 | 15,150.00 | 62,088 |
| 2022-06-09 | 1,505.00 | 1,530.00 | 1,470.00 | 1,495.00 | 14,950.00 | 47,793 |
| 2022-06-08 | 1,530.00 | 1,545.00 | 1,510.00 | 1,535.00 | 15,350.00 | 33,120 |
| 2022-06-07 | 1,580.00 | 1,590.00 | 1,520.00 | 1,530.00 | 15,300.00 | 49,224 |
| 2022-06-03 | 1,610.00 | 1,615.00 | 1,540.00 | 1,580.00 | 15,800.00 | 57,626 |
| 2022-06-02 | 1,605.00 | 1,625.00 | 1,575.00 | 1,600.00 | 16,000.00 | 25,464 |
| 2022-05-31 | 1,630.00 | 1,635.00 | 1,590.00 | 1,610.00 | 16,100.00 | 55,864 |
| 2022-05-30 | 1,670.00 | 1,690.00 | 1,600.00 | 1,635.00 | 16,350.00 | 75,019 |
| 2022-05-27 | 1,700.00 | 1,715.00 | 1,625.00 | 1,650.00 | 16,500.00 | 62,787 |
| 2022-05-26 | 1,665.00 | 1,775.00 | 1,665.00 | 1,690.00 | 16,900.00 | 121,034 |
| 2022-05-25 | 1,740.00 | 1,750.00 | 1,665.00 | 1,665.00 | 16,650.00 | 94,914 |
| 2022-05-24 | 1,790.00 | 1,810.00 | 1,690.00 | 1,765.00 | 17,650.00 | 232,537 |
| 2022-05-23 | 1,870.00 | 1,900.00 | 1,750.00 | 1,795.00 | 17,950.00 | 713,892 |
| 2022-05-20 | 1,580.00 | 2,050.00 | 1,580.00 | 1,695.00 | 16,950.00 | 1,413,340 |
| 2022-05-19 | 1,500.00 | 1,590.00 | 1,490.00 | 1,580.00 | 15,800.00 | 47,810 |
| 2022-05-18 | 1,575.00 | 1,660.00 | 1,545.00 | 1,575.00 | 15,750.00 | 81,837 |
| 2022-05-17 | 1,505.00 | 1,585.00 | 1,505.00 | 1,550.00 | 15,500.00 | 25,903 |
| 2022-05-16 | 1,595.00 | 1,630.00 | 1,540.00 | 1,565.00 | 15,650.00 | 32,056 |
| 2022-05-13 | 1,520.00 | 1,640.00 | 1,500.00 | 1,565.00 | 15,650.00 | 55,215 |
| 2022-05-12 | 1,620.00 | 1,620.00 | 1,495.00 | 1,520.00 | 15,200.00 | 90,358 |
| 2022-05-11 | 1,625.00 | 1,690.00 | 1,605.00 | 1,640.00 | 16,400.00 | 47,622 |
| 2022-05-10 | 1,695.00 | 1,695.00 | 1,510.00 | 1,670.00 | 16,700.00 | 168,669 |
| 2022-05-09 | 1,720.00 | 1,760.00 | 1,645.00 | 1,715.00 | 17,150.00 | 87,562 |
| 2022-05-06 | 1,760.00 | 1,780.00 | 1,660.00 | 1,765.00 | 17,650.00 | 87,372 |
| 2022-05-04 | 1,820.00 | 1,965.00 | 1,700.00 | 1,790.00 | 17,900.00 | 139,746 |
| 2022-05-03 | 1,900.00 | 1,915.00 | 1,770.00 | 1,820.00 | 18,200.00 | 144,466 |
| 2022-05-02 | 1,900.00 | 1,945.00 | 1,855.00 | 1,890.00 | 18,900.00 | 72,497 |
| 2022-04-29 | 1,950.00 | 1,960.00 | 1,915.00 | 1,945.00 | 19,450.00 | 34,843 |
| 2022-04-28 | 1,975.00 | 2,015.00 | 1,890.00 | 1,950.00 | 19,500.00 | 52,956 |
| 2022-04-27 | 2,010.00 | 2,065.00 | 1,975.00 | 2,000.00 | 20,000.00 | 53,767 |
| 2022-04-26 | 1,975.00 | 2,125.00 | 1,970.00 | 2,075.00 | 20,750.00 | 91,767 |
| 2022-04-25 | 2,035.00 | 2,035.00 | 1,930.00 | 1,975.00 | 19,750.00 | 86,926 |
| 2022-04-22 | 2,045.00 | 2,085.00 | 2,015.00 | 2,050.00 | 20,500.00 | 60,087 |
| 2022-04-21 | 2,080.00 | 2,120.00 | 2,060.00 | 2,075.00 | 20,750.00 | 29,389 |
| 2022-04-20 | 2,090.00 | 2,140.00 | 2,055.00 | 2,080.00 | 20,800.00 | 53,789 |
| 2022-04-19 | 2,135.00 | 2,135.00 | 2,045.00 | 2,090.00 | 20,900.00 | 69,365 |
| 2022-04-18 | 2,180.00 | 2,180.00 | 2,110.00 | 2,130.00 | 21,300.00 | 31,684 |
| 2022-04-15 | 2,150.00 | 2,195.00 | 2,140.00 | 2,180.00 | 21,800.00 | 37,391 |
| 2022-04-14 | 2,190.00 | 2,205.00 | 2,120.00 | 2,175.00 | 21,750.00 | 64,018 |
| 2022-04-13 | 2,180.00 | 2,210.00 | 2,145.00 | 2,175.00 | 21,750.00 | 44,650 |
| 2022-04-12 | 2,115.00 | 2,235.00 | 2,115.00 | 2,180.00 | 21,800.00 | 58,379 |
| 2022-04-11 | 2,125.00 | 2,245.00 | 2,125.00 | 2,170.00 | 21,700.00 | 63,683 |
| 2022-04-08 | 2,100.00 | 2,130.00 | 2,085.00 | 2,110.00 | 21,100.00 | 53,686 |
| 2022-04-07 | 2,150.00 | 2,150.00 | 2,100.00 | 2,110.00 | 21,100.00 | 71,250 |
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.