Playgram Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-01-05 | 2,565.00 | 2,565.00 | 2,445.00 | 2,490.00 | 24,900.00 | 111,233 |
| 2022-01-04 | 2,630.00 | 2,650.00 | 2,470.00 | 2,570.00 | 25,700.00 | 120,359 |
| 2022-01-03 | 2,620.00 | 2,835.00 | 2,550.00 | 2,595.00 | 25,950.00 | 350,551 |
| 2021-12-30 | 2,565.00 | 2,645.00 | 2,505.00 | 2,570.00 | 25,700.00 | 270,895 |
| 2021-12-29 | 2,215.00 | 2,650.00 | 2,215.00 | 2,535.00 | 25,350.00 | 861,140 |
| 2021-12-28 | 2,050.00 | 2,250.00 | 2,050.00 | 2,150.00 | 21,500.00 | 428,208 |
| 2021-12-27 | 2,145.00 | 2,210.00 | 2,030.00 | 2,030.00 | 20,300.00 | 150,376 |
| 2021-12-24 | 2,050.00 | 2,190.00 | 2,015.00 | 2,135.00 | 21,350.00 | 180,676 |
| 2021-12-23 | 2,090.00 | 2,090.00 | 1,995.00 | 2,050.00 | 20,500.00 | 131,814 |
| 2021-12-22 | 2,040.00 | 2,155.00 | 2,035.00 | 2,050.00 | 20,500.00 | 122,250 |
| 2021-12-21 | 2,115.00 | 2,185.00 | 1,995.00 | 2,045.00 | 20,450.00 | 176,569 |
| 2021-12-20 | 2,175.00 | 2,220.00 | 1,985.00 | 2,030.00 | 20,300.00 | 241,714 |
| 2021-12-17 | 2,285.00 | 2,320.00 | 2,175.00 | 2,230.00 | 22,300.00 | 173,378 |
| 2021-12-16 | 2,345.00 | 2,410.00 | 2,320.00 | 2,350.00 | 23,500.00 | 50,371 |
| 2021-12-15 | 2,295.00 | 2,415.00 | 2,270.00 | 2,345.00 | 23,450.00 | 72,227 |
| 2021-12-14 | 2,400.00 | 2,440.00 | 2,260.00 | 2,330.00 | 23,300.00 | 98,432 |
| 2021-12-13 | 2,520.00 | 2,615.00 | 2,375.00 | 2,400.00 | 24,000.00 | 150,364 |
| 2021-12-10 | 2,420.00 | 2,545.00 | 2,365.00 | 2,515.00 | 25,150.00 | 162,559 |
| 2021-12-09 | 2,290.00 | 2,515.00 | 2,285.00 | 2,425.00 | 24,250.00 | 164,623 |
| 2021-12-08 | 2,365.00 | 2,380.00 | 2,215.00 | 2,275.00 | 22,750.00 | 88,357 |
| 2021-12-07 | 2,305.00 | 2,525.00 | 2,150.00 | 2,355.00 | 23,550.00 | 333,571 |
| 2021-12-06 | 2,305.00 | 2,365.00 | 2,215.00 | 2,325.00 | 23,250.00 | 130,453 |
| 2021-12-03 | 2,205.00 | 2,495.00 | 2,205.00 | 2,365.00 | 23,650.00 | 351,010 |
| 2021-12-02 | 2,485.00 | 2,590.00 | 2,205.00 | 2,205.00 | 22,050.00 | 238,449 |
| 2021-12-01 | 2,600.00 | 2,600.00 | 2,070.00 | 2,585.00 | 25,850.00 | 746,807 |
| 2021-11-30 | 2,900.00 | 2,930.00 | 2,615.00 | 2,640.00 | 26,400.00 | 281,443 |
| 2021-11-29 | 2,850.00 | 2,955.00 | 2,775.00 | 2,865.00 | 28,650.00 | 201,425 |
| 2021-11-26 | 2,840.00 | 3,020.00 | 2,835.00 | 2,940.00 | 29,400.00 | 437,915 |
| 2021-11-25 | 2,935.00 | 3,015.00 | 2,820.00 | 2,825.00 | 28,250.00 | 433,349 |
| 2021-11-24 | 2,690.00 | 2,855.00 | 2,680.00 | 2,855.00 | 28,550.00 | 224,449 |
| 2021-11-23 | 2,590.00 | 2,780.00 | 2,570.00 | 2,675.00 | 26,750.00 | 206,836 |
| 2021-11-22 | 2,760.00 | 2,770.00 | 2,480.00 | 2,635.00 | 26,350.00 | 422,668 |
| 2021-11-19 | 2,875.00 | 2,905.00 | 2,680.00 | 2,760.00 | 27,600.00 | 383,826 |
| 2021-11-18 | 2,945.00 | 3,000.00 | 2,805.00 | 2,885.00 | 28,850.00 | 460,250 |
| 2021-11-17 | 2,695.00 | 2,870.00 | 2,580.00 | 2,805.00 | 28,050.00 | 406,996 |
| 2021-11-16 | 2,730.00 | 2,970.00 | 2,515.00 | 2,695.00 | 26,950.00 | 567,195 |
| 2021-11-15 | 2,655.00 | 2,800.00 | 2,620.00 | 2,700.00 | 27,000.00 | 443,254 |
| 2021-11-12 | 2,500.00 | 2,720.00 | 2,430.00 | 2,670.00 | 26,700.00 | 452,641 |
| 2021-11-11 | 2,360.00 | 2,580.00 | 2,275.00 | 2,500.00 | 25,000.00 | 406,439 |
| 2021-11-10 | 2,570.00 | 2,675.00 | 2,360.00 | 2,425.00 | 24,250.00 | 483,694 |
| 2021-11-09 | 2,525.00 | 2,855.00 | 2,365.00 | 2,600.00 | 26,000.00 | 1,271,569 |
| 2021-11-08 | 2,185.00 | 2,490.00 | 2,150.00 | 2,490.00 | 24,900.00 | 933,491 |
| 2021-11-05 | 1,975.00 | 2,245.00 | 1,975.00 | 2,195.00 | 21,950.00 | 1,030,533 |
| 2021-11-04 | 1,805.00 | 2,095.00 | 1,805.00 | 1,985.00 | 19,850.00 | 996,342 |
| 2021-11-03 | 1,770.00 | 1,825.00 | 1,705.00 | 1,805.00 | 18,050.00 | 218,849 |
| 2021-11-02 | 1,685.00 | 2,170.00 | 1,635.00 | 1,775.00 | 17,750.00 | 1,654,052 |
| 2021-11-01 | 1,925.00 | 1,950.00 | 1,555.00 | 1,670.00 | 16,700.00 | 382,332 |
| 2021-10-29 | 1,885.00 | 1,920.00 | 1,800.00 | 1,850.00 | 18,500.00 | 154,123 |
| 2021-10-28 | 1,905.00 | 1,940.00 | 1,850.00 | 1,885.00 | 18,850.00 | 121,113 |
| 2021-10-27 | 1,965.00 | 1,975.00 | 1,850.00 | 1,925.00 | 19,250.00 | 147,602 |
| 2021-10-26 | 1,835.00 | 1,985.00 | 1,835.00 | 1,960.00 | 19,600.00 | 202,104 |
| 2021-10-25 | 1,865.00 | 1,890.00 | 1,795.00 | 1,835.00 | 18,350.00 | 91,749 |
| 2021-10-22 | 1,860.00 | 1,905.00 | 1,810.00 | 1,845.00 | 18,450.00 | 137,236 |
| 2021-10-21 | 1,915.00 | 1,915.00 | 1,795.00 | 1,870.00 | 18,700.00 | 192,171 |
| 2021-10-20 | 1,890.00 | 1,920.00 | 1,860.00 | 1,900.00 | 19,000.00 | 136,034 |
| 2021-10-19 | 2,000.00 | 2,020.00 | 1,850.00 | 1,895.00 | 18,950.00 | 222,529 |
| 2021-10-18 | 1,930.00 | 2,020.00 | 1,885.00 | 2,000.00 | 20,000.00 | 175,531 |
| 2021-10-15 | 1,965.00 | 2,030.00 | 1,900.00 | 1,915.00 | 19,150.00 | 152,995 |
| 2021-10-14 | 1,920.00 | 2,030.00 | 1,920.00 | 1,960.00 | 19,600.00 | 331,002 |
← NewerPage 20 of 20 · 1,199 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.