Playgram Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-09-05 | 339.00 | 342.00 | 329.00 | 333.00 | 3,330.00 | 64,757 |
| 2025-09-04 | 338.00 | 348.00 | 337.00 | 339.00 | 3,390.00 | 11,072 |
| 2025-09-03 | 341.00 | 341.00 | 333.00 | 337.00 | 3,370.00 | 24,082 |
| 2025-09-02 | 338.00 | 340.00 | 329.00 | 336.00 | 3,360.00 | 44,974 |
| 2025-09-01 | 342.00 | 344.00 | 335.00 | 336.00 | 3,360.00 | 27,423 |
| 2025-08-29 | 352.00 | 353.00 | 340.00 | 342.00 | 3,420.00 | 23,553 |
| 2025-08-28 | 355.00 | 359.00 | 350.00 | 352.00 | 3,520.00 | 21,823 |
| 2025-08-27 | 363.00 | 368.00 | 354.00 | 358.00 | 3,580.00 | 18,203 |
| 2025-08-26 | 363.00 | 365.00 | 350.00 | 363.00 | 3,630.00 | 18,157 |
| 2025-08-25 | 362.00 | 367.00 | 350.00 | 363.00 | 3,630.00 | 12,654 |
| 2025-08-22 | 361.00 | 370.00 | 358.00 | 362.00 | 3,620.00 | 20,790 |
| 2025-08-21 | 366.00 | 385.00 | 361.00 | 365.00 | 3,650.00 | 33,455 |
| 2025-08-20 | 367.00 | 374.00 | 335.00 | 369.00 | 3,690.00 | 68,918 |
| 2025-08-19 | 353.00 | 388.00 | 343.00 | 367.00 | 3,670.00 | 197,377 |
| 2025-08-18 | 347.00 | 354.00 | 339.00 | 353.00 | 3,530.00 | 48,530 |
| 2025-08-14 | 339.00 | 354.00 | 337.00 | 347.00 | 3,470.00 | 28,519 |
| 2025-08-13 | 343.00 | 348.00 | 335.00 | 338.00 | 3,380.00 | 27,970 |
| 2025-08-12 | 341.00 | 350.00 | 338.00 | 343.00 | 3,430.00 | 34,876 |
| 2025-08-11 | 342.00 | 353.00 | 333.00 | 335.00 | 3,350.00 | 52,427 |
| 2025-08-08 | 347.00 | 350.00 | 339.00 | 342.00 | 3,420.00 | 37,912 |
| 2025-08-07 | 355.00 | 359.00 | 346.00 | 354.00 | 3,540.00 | 20,268 |
| 2025-08-06 | 338.00 | 356.00 | 333.00 | 355.00 | 3,550.00 | 41,644 |
| 2025-08-05 | 347.00 | 351.00 | 319.00 | 343.00 | 3,430.00 | 139,260 |
| 2025-08-04 | 349.00 | 356.00 | 344.00 | 347.00 | 3,470.00 | 24,179 |
| 2025-08-01 | 363.00 | 363.00 | 327.00 | 351.00 | 3,510.00 | 97,986 |
| 2025-07-31 | 357.00 | 375.00 | 352.00 | 357.00 | 3,570.00 | 78,778 |
| 2025-07-30 | 339.00 | 411.00 | 339.00 | 363.00 | 3,630.00 | 802,640 |
| 2025-07-29 | 347.00 | 350.00 | 319.00 | 339.00 | 3,390.00 | 75,659 |
| 2025-07-28 | 360.00 | 360.00 | 347.00 | 347.00 | 3,470.00 | 27,334 |
| 2025-07-25 | 359.00 | 363.00 | 355.00 | 360.00 | 3,600.00 | 22,740 |
| 2025-07-24 | 361.00 | 367.00 | 358.00 | 359.00 | 3,590.00 | 20,211 |
| 2025-07-23 | 367.00 | 368.00 | 357.00 | 363.00 | 3,630.00 | 23,112 |
| 2025-07-22 | 380.00 | 386.00 | 361.00 | 370.00 | 3,700.00 | 44,985 |
| 2025-07-21 | 393.00 | 393.00 | 377.00 | 380.00 | 3,800.00 | 20,025 |
| 2025-07-18 | 380.00 | 409.00 | 373.00 | 381.00 | 3,810.00 | 68,613 |
| 2025-07-17 | 393.00 | 393.00 | 372.00 | 380.00 | 3,800.00 | 88,231 |
| 2025-07-16 | 390.00 | 405.00 | 380.00 | 395.00 | 3,950.00 | 77,260 |
| 2025-07-15 | 381.00 | 419.00 | 371.00 | 386.00 | 3,860.00 | 381,481 |
| 2025-07-14 | 354.00 | 394.00 | 351.00 | 385.00 | 3,850.00 | 234,855 |
| 2025-07-11 | 360.00 | 363.00 | 349.00 | 354.00 | 3,540.00 | 37,771 |
| 2025-07-10 | 345.00 | 359.00 | 345.00 | 357.00 | 3,570.00 | 47,169 |
| 2025-07-09 | 350.00 | 354.00 | 339.00 | 348.00 | 3,480.00 | 35,608 |
| 2025-07-08 | 330.00 | 365.00 | 328.00 | 350.00 | 3,500.00 | 121,415 |
| 2025-07-07 | 333.00 | 341.00 | 330.00 | 333.00 | 3,330.00 | 23,670 |
| 2025-07-04 | 336.00 | 343.00 | 328.00 | 336.00 | 3,360.00 | 24,066 |
| 2025-07-03 | 332.00 | 344.00 | 329.00 | 336.00 | 3,360.00 | 24,236 |
| 2025-07-02 | 334.00 | 334.00 | 326.00 | 332.00 | 3,320.00 | 17,263 |
| 2025-07-01 | 331.00 | 339.00 | 331.00 | 333.00 | 3,330.00 | 24,966 |
| 2025-06-30 | 330.00 | 337.00 | 324.00 | 333.00 | 3,330.00 | 38,018 |
| 2025-06-27 | 341.00 | 348.00 | 318.00 | 328.00 | 3,280.00 | 223,905 |
| 2025-06-26 | 369.00 | 370.00 | 336.00 | 340.00 | 3,400.00 | 95,233 |
| 2025-06-25 | 370.00 | 374.00 | 362.00 | 365.00 | 3,650.00 | 42,940 |
| 2025-06-24 | 340.00 | 408.00 | 340.00 | 370.00 | 3,700.00 | 457,658 |
| 2025-06-23 | 350.00 | 350.00 | 337.00 | 340.00 | 3,400.00 | 71,733 |
| 2025-06-20 | 359.00 | 364.00 | 347.00 | 353.00 | 3,530.00 | 92,230 |
| 2025-06-19 | 370.00 | 376.00 | 360.00 | 362.00 | 3,620.00 | 26,898 |
| 2025-06-18 | 374.00 | 381.00 | 369.00 | 371.00 | 3,710.00 | 36,422 |
| 2025-06-17 | 368.00 | 377.00 | 365.00 | 374.00 | 3,740.00 | 78,370 |
| 2025-06-16 | 365.00 | 379.00 | 359.00 | 368.00 | 3,680.00 | 75,543 |
| 2025-06-13 | 366.00 | 368.00 | 351.00 | 365.00 | 3,650.00 | 57,143 |
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.