Playgram Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-03-31 | 1,055.00 | 1,080.00 | 1,030.00 | 1,035.00 | 2,070.00 | 14,989 |
| 2026-03-30 | 1,053.00 | 1,058.00 | 1,038.00 | 1,055.00 | 2,110.00 | 12,669 |
| 2026-03-27 | 1,103.00 | 1,103.00 | 1,034.00 | 1,064.00 | 2,128.00 | 27,522 |
| 2026-03-26 | 1,090.00 | 1,090.00 | 1,035.00 | 1,059.00 | 2,118.00 | 35,884 |
| 2026-03-25 | 1,081.00 | 1,086.00 | 1,065.00 | 1,077.00 | 2,154.00 | 10,593 |
| 2026-03-24 | 1,062.00 | 1,100.00 | 1,043.00 | 1,080.00 | 2,160.00 | 23,533 |
| 2026-03-23 | 1,100.00 | 1,101.00 | 1,026.00 | 1,061.00 | 2,122.00 | 21,906 |
| 2026-03-20 | 1,040.00 | 1,106.00 | 1,022.00 | 1,100.00 | 2,200.00 | 43,672 |
| 2026-03-19 | 1,060.00 | 1,067.00 | 1,039.00 | 1,040.00 | 2,080.00 | 51,903 |
| 2026-03-18 | 1,070.00 | 1,077.00 | 1,054.00 | 1,063.00 | 2,126.00 | 20,493 |
| 2026-03-17 | 1,063.00 | 1,081.00 | 1,060.00 | 1,075.00 | 2,150.00 | 12,694 |
| 2026-03-16 | 1,053.00 | 1,066.00 | 1,013.00 | 1,066.00 | 2,132.00 | 9,564 |
| 2026-03-13 | 1,037.00 | 1,095.00 | 1,005.00 | 1,054.00 | 2,108.00 | 13,070 |
| 2026-03-12 | 1,035.00 | 1,075.00 | 1,028.00 | 1,037.00 | 2,074.00 | 24,131 |
| 2026-03-11 | 1,032.00 | 1,080.00 | 1,000.00 | 1,035.00 | 2,070.00 | 40,064 |
| 2026-03-10 | 1,045.00 | 1,058.00 | 1,006.00 | 1,058.00 | 2,116.00 | 13,901 |
| 2026-03-09 | 1,036.00 | 1,050.00 | 996.00 | 1,050.00 | 2,100.00 | 15,912 |
| 2026-03-06 | 1,020.00 | 1,070.00 | 1,020.00 | 1,036.00 | 2,072.00 | 24,322 |
| 2026-03-05 | 1,005.00 | 1,096.00 | 1,005.00 | 1,020.00 | 2,040.00 | 74,969 |
| 2026-03-04 | 1,080.00 | 1,080.00 | 986.00 | 1,005.00 | 2,010.00 | 113,896 |
| 2026-03-03 | 1,080.00 | 1,105.00 | 1,068.00 | 1,080.00 | 2,160.00 | 53,204 |
| 2026-02-27 | 1,086.00 | 1,096.00 | 1,052.00 | 1,091.00 | 2,182.00 | 24,369 |
| 2026-02-26 | 1,116.00 | 1,124.00 | 1,046.00 | 1,091.00 | 2,182.00 | 130,521 |
| 2026-02-25 | 1,125.00 | 1,138.00 | 1,110.00 | 1,124.00 | 2,248.00 | 81,433 |
| 2026-02-24 | 1,168.00 | 1,168.00 | 1,122.00 | 1,125.00 | 2,250.00 | 95,811 |
| 2026-02-23 | 1,208.00 | 1,213.00 | 1,164.00 | 1,168.00 | 2,336.00 | 97,011 |
| 2026-02-20 | 1,222.00 | 1,222.00 | 1,196.00 | 1,208.00 | 2,416.00 | 99,147 |
| 2026-02-19 | 1,297.00 | 1,298.00 | 1,220.00 | 1,222.00 | 2,444.00 | 154,381 |
| 2026-02-13 | 1,222.00 | 1,460.00 | 1,210.00 | 1,284.00 | 2,568.00 | 554,084 |
| 2026-02-12 | 1,236.00 | 1,253.00 | 1,212.00 | 1,222.00 | 2,444.00 | 95,143 |
| 2026-02-11 | 1,340.00 | 1,340.00 | 1,219.00 | 1,236.00 | 2,472.00 | 278,129 |
| 2026-02-10 | 1,430.00 | 1,696.00 | 1,350.00 | 1,350.00 | 2,700.00 | 3,341,316 |
| 2026-01-16 | 246.00 | 306.00 | 241.00 | 261.00 | 2,610.00 | 1,231,920 |
| 2026-01-15 | 243.00 | 246.00 | 232.00 | 243.00 | 2,430.00 | 55,456 |
| 2026-01-14 | 243.00 | 246.00 | 238.00 | 243.00 | 2,430.00 | 24,586 |
| 2026-01-13 | 248.00 | 249.00 | 238.00 | 243.00 | 2,430.00 | 31,289 |
| 2026-01-12 | 242.00 | 249.00 | 240.00 | 245.00 | 2,450.00 | 19,230 |
| 2026-01-09 | 243.00 | 247.00 | 240.00 | 242.00 | 2,420.00 | 16,111 |
| 2026-01-08 | 247.00 | 247.00 | 240.00 | 243.00 | 2,430.00 | 16,057 |
| 2026-01-07 | 249.00 | 250.00 | 240.00 | 248.00 | 2,480.00 | 27,865 |
| 2026-01-06 | 254.00 | 254.00 | 234.00 | 252.00 | 2,520.00 | 66,238 |
| 2026-01-05 | 254.00 | 259.00 | 253.00 | 254.00 | 2,540.00 | 20,286 |
| 2026-01-02 | 250.00 | 265.00 | 249.00 | 254.00 | 2,540.00 | 19,178 |
| 2025-12-30 | 248.00 | 251.00 | 245.00 | 250.00 | 2,500.00 | 10,995 |
| 2025-12-29 | 246.00 | 251.00 | 244.00 | 249.00 | 2,490.00 | 23,197 |
| 2025-12-26 | 249.00 | 250.00 | 243.00 | 246.00 | 2,460.00 | 40,567 |
| 2025-12-24 | 251.00 | 252.00 | 248.00 | 249.00 | 2,490.00 | 25,590 |
| 2025-12-23 | 255.00 | 256.00 | 249.00 | 251.00 | 2,510.00 | 32,225 |
| 2025-12-22 | 254.00 | 257.00 | 252.00 | 254.00 | 2,540.00 | 22,895 |
| 2025-12-19 | 253.00 | 254.00 | 250.00 | 253.00 | 2,530.00 | 22,210 |
| 2025-12-18 | 270.00 | 293.00 | 251.00 | 252.00 | 2,520.00 | 209,976 |
| 2025-12-17 | 260.00 | 261.00 | 255.00 | 260.00 | 2,600.00 | 91,363 |
| 2025-12-16 | 262.00 | 263.00 | 257.00 | 262.00 | 2,620.00 | 33,393 |
| 2025-12-15 | 264.00 | 264.00 | 260.00 | 261.00 | 2,610.00 | 25,332 |
| 2025-12-12 | 269.00 | 271.00 | 261.00 | 264.00 | 2,640.00 | 36,456 |
| 2025-12-11 | 270.00 | 271.00 | 268.00 | 268.00 | 2,680.00 | 12,379 |
| 2025-12-10 | 281.00 | 286.00 | 267.00 | 270.00 | 2,700.00 | 62,139 |
| 2025-12-09 | 273.00 | 292.00 | 268.00 | 280.00 | 2,800.00 | 30,988 |
| 2025-12-08 | 269.00 | 277.00 | 267.00 | 270.00 | 2,700.00 | 16,015 |
| 2025-12-05 | 268.00 | 270.00 | 266.00 | 269.00 | 2,690.00 | 6,473 |
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.