Playgram Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-20 | 1,894.00 | 2,015.00 | 1,893.00 | 1,929.00 | 1,929.00 | 5,717 |
| 2026-07-16 | 1,960.00 | 2,020.00 | 1,960.00 | 1,968.00 | 1,968.00 | 5,737 |
| 2026-07-15 | 1,974.00 | 1,980.00 | 1,846.00 | 1,960.00 | 1,960.00 | 16,171 |
| 2026-07-14 | 1,941.00 | 2,100.00 | 1,893.00 | 1,923.00 | 1,923.00 | 23,325 |
| 2026-07-13 | 1,667.00 | 2,000.00 | 1,667.00 | 2,000.00 | 2,000.00 | 27,382 |
| 2026-07-10 | 1,758.00 | 1,857.00 | 1,758.00 | 1,797.00 | 1,797.00 | 2,729 |
| 2026-07-09 | 1,727.00 | 1,812.00 | 1,600.00 | 1,812.00 | 1,812.00 | 7,713 |
| 2026-07-08 | 1,804.00 | 1,851.00 | 1,738.00 | 1,814.00 | 1,814.00 | 7,116 |
| 2026-07-07 | 1,841.00 | 1,855.00 | 1,752.00 | 1,804.00 | 1,804.00 | 2,860 |
| 2026-07-06 | 1,875.00 | 1,890.00 | 1,801.00 | 1,856.00 | 1,856.00 | 5,148 |
| 2026-07-03 | 1,915.00 | 1,915.00 | 1,801.00 | 1,910.00 | 1,910.00 | 2,973 |
| 2026-07-02 | 2,010.00 | 2,010.00 | 1,928.00 | 1,935.00 | 1,935.00 | 4,699 |
| 2026-07-01 | 1,975.00 | 2,065.00 | 1,900.00 | 2,030.00 | 2,030.00 | 19,733 |
| 2026-06-30 | 1,809.00 | 1,989.00 | 1,782.00 | 1,975.00 | 1,975.00 | 54,678 |
| 2026-06-29 | 1,618.00 | 1,810.00 | 1,618.00 | 1,809.00 | 1,809.00 | 41,037 |
| 2026-06-26 | 1,774.00 | 1,774.00 | 1,598.00 | 1,632.00 | 1,632.00 | 30,715 |
| 2026-06-25 | 1,767.00 | 1,850.00 | 1,712.00 | 1,774.00 | 1,774.00 | 5,276 |
| 2026-06-24 | 1,710.00 | 1,819.00 | 1,709.00 | 1,765.00 | 1,765.00 | 11,661 |
| 2026-06-23 | 1,781.00 | 1,821.00 | 1,678.00 | 1,760.00 | 1,760.00 | 96,350 |
| 2026-06-22 | 1,810.00 | 1,860.00 | 1,734.00 | 1,781.00 | 1,781.00 | 4,892 |
| 2026-06-19 | 1,897.00 | 1,898.00 | 1,754.00 | 1,825.00 | 1,825.00 | 13,273 |
| 2026-06-18 | 1,902.00 | 1,969.00 | 1,820.00 | 1,899.00 | 1,899.00 | 421 |
| 2026-06-17 | 1,928.00 | 1,928.00 | 1,855.00 | 1,902.00 | 1,902.00 | 3,667 |
| 2026-06-16 | 1,944.00 | 1,944.00 | 1,900.00 | 1,906.00 | 1,906.00 | 2,341 |
| 2026-06-15 | 1,902.00 | 1,996.00 | 1,807.00 | 1,934.00 | 1,934.00 | 27,731 |
| 2026-06-12 | 1,889.00 | 1,918.00 | 1,800.00 | 1,902.00 | 1,902.00 | 4,445 |
| 2026-06-11 | 1,720.00 | 1,914.00 | 1,720.00 | 1,889.00 | 1,889.00 | 12,119 |
| 2026-06-10 | 1,682.00 | 1,838.00 | 1,682.00 | 1,810.00 | 1,810.00 | 11,876 |
| 2026-06-09 | 1,665.00 | 1,823.00 | 1,663.00 | 1,794.00 | 1,794.00 | 13,650 |
| 2026-06-08 | 1,817.00 | 1,817.00 | 1,711.00 | 1,782.00 | 1,782.00 | 36,180 |
| 2026-06-05 | 1,889.00 | 1,944.00 | 1,810.00 | 1,878.00 | 1,878.00 | 23,342 |
| 2026-06-04 | 1,916.00 | 1,946.00 | 1,815.00 | 1,905.00 | 1,905.00 | 13,096 |
| 2026-06-02 | 1,910.00 | 1,916.00 | 1,801.00 | 1,916.00 | 1,916.00 | 39,393 |
| 2026-06-01 | 1,969.00 | 1,969.00 | 1,801.00 | 1,926.00 | 1,926.00 | 93,604 |
| 2026-05-29 | 1,991.00 | 2,140.00 | 1,952.00 | 1,969.00 | 1,969.00 | 25,347 |
| 2026-05-28 | 2,130.00 | 2,180.00 | 1,989.00 | 1,989.00 | 1,989.00 | 44,667 |
| 2026-05-27 | 2,180.00 | 2,390.00 | 2,060.00 | 2,130.00 | 2,130.00 | 56,702 |
| 2026-05-26 | 2,100.00 | 2,240.00 | 2,040.00 | 2,215.00 | 2,215.00 | 19,027 |
| 2026-05-22 | 1,991.00 | 2,190.00 | 1,991.00 | 2,100.00 | 2,100.00 | 22,783 |
| 2026-05-21 | 1,996.00 | 2,120.00 | 1,996.00 | 2,075.00 | 2,075.00 | 35,872 |
| 2026-05-20 | 2,050.00 | 2,180.00 | 1,989.00 | 2,120.00 | 2,120.00 | 83,684 |
| 2026-05-19 | 2,390.00 | 2,390.00 | 2,100.00 | 2,200.00 | 2,200.00 | 94,076 |
| 2026-04-24 | 1,163.00 | 1,187.00 | 1,161.00 | 1,178.00 | 2,356.00 | 70,120 |
| 2026-04-23 | 1,195.00 | 1,195.00 | 1,142.00 | 1,163.00 | 2,326.00 | 98,854 |
| 2026-04-22 | 1,162.00 | 1,198.00 | 1,161.00 | 1,195.00 | 2,390.00 | 47,318 |
| 2026-04-21 | 1,173.00 | 1,185.00 | 1,157.00 | 1,173.00 | 2,346.00 | 66,761 |
| 2026-04-20 | 1,124.00 | 1,171.00 | 1,124.00 | 1,161.00 | 2,322.00 | 58,792 |
← NewerPage 2 of 2 · 107 trading days
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.