See inside every stock. Pro
WatchlistPro
S&P 5007,663▼ 1.21%Nasdaq26,009▼ 2.60%Dow Jones52,868▲ 0.02%Nasdaq 10028,959▼ 2.90%VIX19.03▲ 14.09%US Dollar101.62▼ 0.16%Gold spot4,093▼ 0.80%WTI100.14▲ 3.08%
← 009810.KO stock page

Playgram Co. Ltd historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2022-04-062,160.002,200.002,105.002,160.0021,600.00109,683
2022-04-052,255.002,370.002,135.002,160.0021,600.00360,252
2022-04-042,680.002,800.002,225.002,225.0022,250.00753,372
2022-04-012,415.002,700.002,385.002,665.0026,650.00490,542
2022-03-312,285.002,435.002,230.002,425.0024,250.00167,665
2022-03-302,335.002,410.002,210.002,285.0022,850.00131,287
2022-03-292,100.002,375.002,060.002,355.0023,550.00323,468
2022-03-282,100.002,110.002,035.002,050.0020,500.0066,388
2022-03-252,135.002,210.002,050.002,100.0021,000.0089,552
2022-03-242,140.002,150.002,070.002,120.0021,200.0074,395
2022-03-232,190.002,200.002,120.002,140.0021,400.0047,027
2022-03-222,115.002,205.002,115.002,190.0021,900.0051,943
2022-03-212,250.002,250.002,130.002,140.0021,400.0068,096
2022-03-182,280.002,285.002,185.002,220.0022,200.0065,204
2022-03-172,225.002,285.002,180.002,270.0022,700.0058,457
2022-03-162,235.002,285.002,150.002,230.0022,300.0026,425
2022-03-152,230.002,285.002,160.002,235.0022,350.0050,647
2022-03-142,300.002,300.002,220.002,275.0022,750.0042,208
2022-03-112,300.002,350.002,280.002,325.0023,250.0029,134
2022-03-102,350.002,465.002,325.002,325.0023,250.0041,377
2022-03-082,330.002,385.002,250.002,355.0023,550.0041,596
2022-03-072,455.002,455.002,340.002,340.0023,400.0052,860
2022-03-042,465.002,530.002,430.002,480.0024,800.0069,646
2022-03-032,345.002,525.002,315.002,465.0024,650.00152,965
2022-03-022,275.002,340.002,250.002,320.0023,200.0058,498
2022-02-282,120.002,330.002,120.002,260.0022,600.0098,493
2022-02-252,180.002,230.002,140.002,200.0022,000.00103,228
2022-02-242,200.002,240.002,080.002,115.0021,150.00161,368
2022-02-232,175.002,280.002,150.002,280.0022,800.0071,466
2022-02-222,145.002,285.002,120.002,200.0022,000.0062,171
2022-02-212,230.002,230.002,130.002,175.0021,750.0039,240
2022-02-182,230.002,275.002,200.002,250.0022,500.0058,356
2022-02-172,325.002,360.002,235.002,285.0022,850.0067,154
2022-02-162,165.002,335.002,165.002,295.0022,950.0068,595
2022-02-152,250.002,285.002,075.002,125.0021,250.00142,760
2022-02-142,380.002,380.002,230.002,250.0022,500.0072,453
2022-02-112,390.002,425.002,280.002,395.0023,950.00100,864
2022-02-102,485.002,565.002,420.002,420.0024,200.0055,721
2022-02-092,520.002,550.002,470.002,485.0024,850.0082,698
2022-02-082,455.002,580.002,435.002,485.0024,850.00106,341
2022-02-072,480.002,495.002,385.002,475.0024,750.0059,612
2022-02-042,440.002,495.002,370.002,480.0024,800.0079,768
2022-02-032,430.002,495.002,410.002,485.0024,850.0088,109
2022-01-282,260.002,405.002,205.002,405.0024,050.00155,688
2022-01-272,340.002,410.002,175.002,185.0021,850.00168,550
2022-01-262,335.002,450.002,210.002,375.0023,750.00116,338
2022-01-252,600.002,630.002,260.002,325.0023,250.00229,992
2022-01-242,845.002,845.002,540.002,540.0025,400.00204,295
2022-01-212,800.002,895.002,710.002,860.0028,600.00157,465
2022-01-202,680.002,850.002,650.002,820.0028,200.00225,783
2022-01-192,625.002,715.002,550.002,710.0027,100.00135,873
2022-01-182,580.002,645.002,570.002,640.0026,400.0087,657
2022-01-172,660.002,720.002,600.002,615.0026,150.00119,958
2022-01-142,545.002,640.002,525.002,630.0026,300.00154,124
2022-01-132,465.002,605.002,425.002,600.0026,000.00118,988
2022-01-122,490.002,555.002,440.002,470.0024,700.0067,492
2022-01-112,460.002,480.002,365.002,480.0024,800.0053,625
2022-01-102,580.002,615.002,370.002,435.0024,350.00121,484
2022-01-072,425.002,550.002,405.002,545.0025,450.0061,039
2022-01-062,420.002,470.002,360.002,460.0024,600.0093,525
← NewerPage 19 of 20 · 1,199 trading daysOlder →

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.