Playgram Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-06-12 | 373.00 | 373.00 | 360.00 | 368.00 | 3,680.00 | 35,154 |
| 2025-06-11 | 364.00 | 370.00 | 360.00 | 366.00 | 3,660.00 | 38,494 |
| 2025-06-10 | 362.00 | 370.00 | 357.00 | 363.00 | 3,630.00 | 67,656 |
| 2025-06-09 | 371.00 | 378.00 | 361.00 | 366.00 | 3,660.00 | 110,304 |
| 2025-06-05 | 365.00 | 375.00 | 357.00 | 371.00 | 3,710.00 | 123,061 |
| 2025-06-04 | 349.00 | 368.00 | 348.00 | 368.00 | 3,680.00 | 141,266 |
| 2025-06-02 | 368.00 | 373.00 | 351.00 | 356.00 | 3,560.00 | 234,877 |
| 2025-05-30 | 419.00 | 431.00 | 353.00 | 364.00 | 3,640.00 | 1,460,101 |
| 2025-05-29 | 307.00 | 392.00 | 300.00 | 392.00 | 3,920.00 | 2,511,194 |
| 2025-05-28 | 301.00 | 311.00 | 290.00 | 302.00 | 3,020.00 | 64,955 |
| 2025-05-27 | 305.00 | 306.00 | 300.00 | 301.00 | 3,010.00 | 17,181 |
| 2025-05-26 | 305.00 | 309.00 | 300.00 | 302.00 | 3,020.00 | 28,620 |
| 2025-05-23 | 307.00 | 310.00 | 304.00 | 305.00 | 3,050.00 | 19,667 |
| 2025-05-22 | 309.00 | 312.00 | 305.00 | 307.00 | 3,070.00 | 14,789 |
| 2025-05-21 | 308.00 | 313.00 | 305.00 | 309.00 | 3,090.00 | 14,595 |
| 2025-05-20 | 306.00 | 312.00 | 306.00 | 308.00 | 3,080.00 | 23,969 |
| 2025-05-19 | 306.00 | 312.00 | 305.00 | 306.00 | 3,060.00 | 12,501 |
| 2025-05-16 | 308.00 | 311.00 | 304.00 | 306.00 | 3,060.00 | 15,067 |
| 2025-05-15 | 314.00 | 316.00 | 308.00 | 308.00 | 3,080.00 | 10,022 |
| 2025-05-14 | 319.00 | 322.00 | 313.00 | 314.00 | 3,140.00 | 15,197 |
| 2025-05-13 | 316.00 | 324.00 | 313.00 | 316.00 | 3,160.00 | 22,563 |
| 2025-05-12 | 312.00 | 319.00 | 309.00 | 315.00 | 3,150.00 | 27,829 |
| 2025-05-09 | 308.00 | 317.00 | 306.00 | 312.00 | 3,120.00 | 24,787 |
| 2025-05-08 | 302.00 | 311.00 | 302.00 | 311.00 | 3,110.00 | 14,608 |
| 2025-05-07 | 301.00 | 306.00 | 300.00 | 305.00 | 3,050.00 | 22,869 |
| 2025-05-02 | 306.00 | 309.00 | 304.00 | 306.00 | 3,060.00 | 8,982 |
| 2025-04-30 | 312.00 | 316.00 | 306.00 | 306.00 | 3,060.00 | 12,087 |
| 2025-04-29 | 310.00 | 316.00 | 310.00 | 312.00 | 3,120.00 | 6,673 |
| 2025-04-28 | 307.00 | 316.00 | 306.00 | 310.00 | 3,100.00 | 17,860 |
| 2025-04-25 | 306.00 | 308.00 | 305.00 | 307.00 | 3,070.00 | 7,166 |
| 2025-04-24 | 308.00 | 308.00 | 302.00 | 306.00 | 3,060.00 | 12,115 |
| 2025-04-23 | 305.00 | 310.00 | 305.00 | 306.00 | 3,060.00 | 16,136 |
| 2025-04-22 | 307.00 | 309.00 | 301.00 | 305.00 | 3,050.00 | 18,638 |
| 2025-04-21 | 309.00 | 315.00 | 306.00 | 307.00 | 3,070.00 | 16,739 |
| 2025-04-18 | 310.00 | 314.00 | 305.00 | 309.00 | 3,090.00 | 15,030 |
| 2025-04-17 | 315.00 | 320.00 | 308.00 | 313.00 | 3,130.00 | 17,886 |
| 2025-04-16 | 311.00 | 320.00 | 310.00 | 312.00 | 3,120.00 | 15,522 |
| 2025-04-15 | 311.00 | 314.00 | 309.00 | 314.00 | 3,140.00 | 12,949 |
| 2025-04-14 | 308.00 | 316.00 | 306.00 | 311.00 | 3,110.00 | 21,647 |
| 2025-04-11 | 317.00 | 317.00 | 306.00 | 310.00 | 3,100.00 | 19,024 |
| 2025-04-10 | 305.00 | 318.00 | 304.00 | 317.00 | 3,170.00 | 19,634 |
| 2025-04-09 | 298.00 | 303.00 | 295.00 | 299.00 | 2,990.00 | 22,492 |
| 2025-04-08 | 302.00 | 308.00 | 295.00 | 301.00 | 3,010.00 | 24,396 |
| 2025-04-07 | 299.00 | 309.00 | 299.00 | 301.00 | 3,010.00 | 26,752 |
| 2025-04-04 | 298.00 | 312.00 | 298.00 | 309.00 | 3,090.00 | 16,784 |
| 2025-04-03 | 302.00 | 307.00 | 300.00 | 301.00 | 3,010.00 | 20,778 |
| 2025-04-02 | 309.00 | 314.00 | 306.00 | 306.00 | 3,060.00 | 9,084 |
| 2025-04-01 | 306.00 | 313.00 | 304.00 | 309.00 | 3,090.00 | 13,821 |
| 2025-03-31 | 311.00 | 318.00 | 303.00 | 306.00 | 3,060.00 | 17,443 |
| 2025-03-28 | 320.00 | 320.00 | 311.00 | 312.00 | 3,120.00 | 16,041 |
| 2025-03-27 | 313.00 | 320.00 | 312.00 | 320.00 | 3,200.00 | 16,451 |
| 2025-03-26 | 312.00 | 320.00 | 308.00 | 316.00 | 3,160.00 | 12,450 |
| 2025-03-25 | 317.00 | 317.00 | 312.00 | 312.00 | 3,120.00 | 17,591 |
| 2025-03-24 | 316.00 | 319.00 | 310.00 | 317.00 | 3,170.00 | 36,449 |
| 2025-03-21 | 318.00 | 319.00 | 308.00 | 319.00 | 3,190.00 | 37,397 |
| 2025-03-20 | 306.00 | 314.00 | 301.00 | 313.00 | 3,130.00 | 31,831 |
| 2025-03-19 | 304.00 | 306.00 | 298.00 | 306.00 | 3,060.00 | 19,742 |
| 2025-03-18 | 304.00 | 308.00 | 300.00 | 305.00 | 3,050.00 | 20,459 |
| 2025-03-17 | 305.00 | 309.00 | 301.00 | 304.00 | 3,040.00 | 19,022 |
| 2025-03-14 | 303.00 | 309.00 | 303.00 | 304.00 | 3,040.00 | 15,557 |
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.