Playgram Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-12-04 | 272.00 | 273.00 | 265.00 | 268.00 | 2,680.00 | 17,134 |
| 2025-12-03 | 273.00 | 276.00 | 270.00 | 272.00 | 2,720.00 | 5,185 |
| 2025-12-02 | 271.00 | 273.00 | 266.00 | 272.00 | 2,720.00 | 43,056 |
| 2025-12-01 | 268.00 | 274.00 | 268.00 | 271.00 | 2,710.00 | 8,641 |
| 2025-11-28 | 272.00 | 275.00 | 268.00 | 270.00 | 2,700.00 | 15,014 |
| 2025-11-27 | 274.00 | 276.00 | 266.00 | 272.00 | 2,720.00 | 36,752 |
| 2025-11-26 | 266.00 | 273.00 | 266.00 | 273.00 | 2,730.00 | 31,134 |
| 2025-11-25 | 266.00 | 278.00 | 260.00 | 266.00 | 2,660.00 | 51,110 |
| 2025-11-24 | 278.00 | 279.00 | 264.00 | 264.00 | 2,640.00 | 52,092 |
| 2025-11-21 | 268.00 | 294.00 | 266.00 | 278.00 | 2,780.00 | 70,045 |
| 2025-11-20 | 272.00 | 278.00 | 267.00 | 268.00 | 2,680.00 | 45,073 |
| 2025-11-19 | 274.00 | 276.00 | 270.00 | 272.00 | 2,720.00 | 21,730 |
| 2025-11-18 | 282.00 | 282.00 | 269.00 | 274.00 | 2,740.00 | 78,256 |
| 2025-11-17 | 281.00 | 284.00 | 279.00 | 282.00 | 2,820.00 | 36,102 |
| 2025-11-14 | 291.00 | 291.00 | 282.00 | 284.00 | 2,840.00 | 54,217 |
| 2025-11-13 | 298.00 | 298.00 | 287.00 | 292.00 | 2,920.00 | 52,169 |
| 2025-11-12 | 288.00 | 300.00 | 282.00 | 298.00 | 2,980.00 | 139,616 |
| 2025-11-11 | 295.00 | 296.00 | 284.00 | 288.00 | 2,880.00 | 68,164 |
| 2025-11-10 | 292.00 | 296.00 | 290.00 | 295.00 | 2,950.00 | 27,909 |
| 2025-11-07 | 296.00 | 302.00 | 290.00 | 293.00 | 2,930.00 | 82,888 |
| 2025-11-06 | 300.00 | 302.00 | 294.00 | 299.00 | 2,990.00 | 32,558 |
| 2025-11-05 | 301.00 | 303.00 | 290.00 | 300.00 | 3,000.00 | 55,260 |
| 2025-11-04 | 303.00 | 304.00 | 296.00 | 302.00 | 3,020.00 | 39,364 |
| 2025-11-03 | 301.00 | 305.00 | 299.00 | 303.00 | 3,030.00 | 17,702 |
| 2025-10-31 | 302.00 | 305.00 | 300.00 | 301.00 | 3,010.00 | 22,806 |
| 2025-10-30 | 309.00 | 309.00 | 301.00 | 301.00 | 3,010.00 | 47,859 |
| 2025-10-29 | 310.00 | 315.00 | 305.00 | 309.00 | 3,090.00 | 25,454 |
| 2025-10-28 | 315.00 | 324.00 | 305.00 | 309.00 | 3,090.00 | 52,173 |
| 2025-10-27 | 307.00 | 310.00 | 300.00 | 307.00 | 3,070.00 | 40,608 |
| 2025-10-24 | 314.00 | 316.00 | 305.00 | 307.00 | 3,070.00 | 43,540 |
| 2025-10-23 | 316.00 | 325.00 | 312.00 | 312.00 | 3,120.00 | 15,716 |
| 2025-10-22 | 310.00 | 319.00 | 308.00 | 315.00 | 3,150.00 | 32,934 |
| 2025-10-21 | 310.00 | 318.00 | 307.00 | 310.00 | 3,100.00 | 27,708 |
| 2025-10-20 | 310.00 | 313.00 | 307.00 | 310.00 | 3,100.00 | 16,584 |
| 2025-10-17 | 313.00 | 314.00 | 306.00 | 311.00 | 3,110.00 | 19,281 |
| 2025-10-16 | 316.00 | 320.00 | 309.00 | 314.00 | 3,140.00 | 19,932 |
| 2025-10-15 | 312.00 | 319.00 | 303.00 | 317.00 | 3,170.00 | 11,266 |
| 2025-10-14 | 315.00 | 325.00 | 306.00 | 311.00 | 3,110.00 | 28,431 |
| 2025-10-13 | 314.00 | 325.00 | 307.00 | 318.00 | 3,180.00 | 25,536 |
| 2025-10-10 | 319.00 | 321.00 | 313.00 | 314.00 | 3,140.00 | 30,305 |
| 2025-10-02 | 322.00 | 325.00 | 317.00 | 319.00 | 3,190.00 | 19,457 |
| 2025-10-01 | 325.00 | 329.00 | 319.00 | 322.00 | 3,220.00 | 18,533 |
| 2025-09-30 | 321.00 | 327.00 | 317.00 | 325.00 | 3,250.00 | 32,788 |
| 2025-09-29 | 324.00 | 327.00 | 316.00 | 321.00 | 3,210.00 | 27,223 |
| 2025-09-26 | 327.00 | 327.00 | 321.00 | 324.00 | 3,240.00 | 14,389 |
| 2025-09-25 | 336.00 | 337.00 | 323.00 | 327.00 | 3,270.00 | 77,060 |
| 2025-09-24 | 336.00 | 340.00 | 333.00 | 336.00 | 3,360.00 | 18,013 |
| 2025-09-23 | 343.00 | 345.00 | 335.00 | 336.00 | 3,360.00 | 18,919 |
| 2025-09-22 | 336.00 | 355.00 | 335.00 | 343.00 | 3,430.00 | 32,021 |
| 2025-09-19 | 340.00 | 346.00 | 335.00 | 336.00 | 3,360.00 | 17,204 |
| 2025-09-18 | 338.00 | 340.00 | 335.00 | 340.00 | 3,400.00 | 23,227 |
| 2025-09-17 | 350.00 | 353.00 | 334.00 | 341.00 | 3,410.00 | 35,195 |
| 2025-09-16 | 349.00 | 359.00 | 345.00 | 350.00 | 3,500.00 | 22,963 |
| 2025-09-15 | 351.00 | 352.00 | 343.00 | 352.00 | 3,520.00 | 12,602 |
| 2025-09-12 | 352.00 | 363.00 | 344.00 | 354.00 | 3,540.00 | 20,707 |
| 2025-09-11 | 341.00 | 365.00 | 338.00 | 350.00 | 3,500.00 | 111,664 |
| 2025-09-10 | 338.00 | 344.00 | 335.00 | 341.00 | 3,410.00 | 26,793 |
| 2025-09-09 | 334.00 | 339.00 | 332.00 | 338.00 | 3,380.00 | 13,040 |
| 2025-09-08 | 333.00 | 341.00 | 333.00 | 334.00 | 3,340.00 | 26,411 |
| 2025-09-05 | 339.00 | 342.00 | 329.00 | 333.00 | 3,330.00 | 64,757 |
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.