Playgram Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-03-13 | 306.00 | 312.00 | 305.00 | 306.00 | 3,060.00 | 13,781 |
| 2025-03-12 | 302.00 | 308.00 | 302.00 | 306.00 | 3,060.00 | 14,331 |
| 2025-03-11 | 302.00 | 307.00 | 299.00 | 302.00 | 3,020.00 | 18,442 |
| 2025-03-10 | 304.00 | 307.00 | 299.00 | 305.00 | 3,050.00 | 36,988 |
| 2025-03-07 | 310.00 | 310.00 | 302.00 | 304.00 | 3,040.00 | 19,678 |
| 2025-03-06 | 309.00 | 315.00 | 304.00 | 305.00 | 3,050.00 | 49,120 |
| 2025-03-05 | 308.00 | 326.00 | 296.00 | 309.00 | 3,090.00 | 56,630 |
| 2025-03-04 | 321.00 | 321.00 | 300.00 | 306.00 | 3,060.00 | 65,405 |
| 2025-02-28 | 349.00 | 349.00 | 308.00 | 321.00 | 3,210.00 | 153,694 |
| 2025-02-27 | 352.00 | 352.00 | 343.00 | 349.00 | 3,490.00 | 28,605 |
| 2025-02-26 | 344.00 | 353.00 | 339.00 | 352.00 | 3,520.00 | 34,444 |
| 2025-02-25 | 364.00 | 368.00 | 340.00 | 344.00 | 3,440.00 | 89,601 |
| 2025-02-24 | 369.00 | 370.00 | 362.00 | 363.00 | 3,630.00 | 26,169 |
| 2025-02-21 | 381.00 | 384.00 | 369.00 | 370.00 | 3,700.00 | 26,947 |
| 2025-02-20 | 365.00 | 387.00 | 361.00 | 382.00 | 3,820.00 | 71,068 |
| 2025-02-19 | 369.00 | 375.00 | 363.00 | 368.00 | 3,680.00 | 34,106 |
| 2025-02-18 | 376.00 | 378.00 | 366.00 | 369.00 | 3,690.00 | 48,906 |
| 2025-02-17 | 384.00 | 385.00 | 374.00 | 379.00 | 3,790.00 | 26,024 |
| 2025-02-14 | 368.00 | 384.00 | 365.00 | 383.00 | 3,830.00 | 47,677 |
| 2025-02-13 | 367.00 | 378.00 | 362.00 | 368.00 | 3,680.00 | 49,881 |
| 2025-02-12 | 381.00 | 381.00 | 365.00 | 370.00 | 3,700.00 | 21,153 |
| 2025-02-11 | 380.00 | 382.00 | 372.00 | 381.00 | 3,810.00 | 41,949 |
| 2025-02-10 | 381.00 | 385.00 | 374.00 | 376.00 | 3,760.00 | 36,010 |
| 2025-02-07 | 381.00 | 383.00 | 372.00 | 381.00 | 3,810.00 | 39,124 |
| 2025-02-06 | 383.00 | 387.00 | 375.00 | 381.00 | 3,810.00 | 22,191 |
| 2025-02-05 | 374.00 | 383.00 | 370.00 | 383.00 | 3,830.00 | 24,104 |
| 2025-02-04 | 368.00 | 377.00 | 368.00 | 374.00 | 3,740.00 | 34,124 |
| 2025-02-03 | 381.00 | 381.00 | 367.00 | 368.00 | 3,680.00 | 41,068 |
| 2025-01-31 | 363.00 | 388.00 | 355.00 | 381.00 | 3,810.00 | 81,496 |
| 2025-01-24 | 373.00 | 378.00 | 362.00 | 363.00 | 3,630.00 | 63,322 |
| 2025-01-23 | 376.00 | 383.00 | 371.00 | 373.00 | 3,730.00 | 28,334 |
| 2025-01-22 | 365.00 | 409.00 | 365.00 | 377.00 | 3,770.00 | 143,986 |
| 2025-01-21 | 376.00 | 379.00 | 369.00 | 369.00 | 3,690.00 | 51,706 |
| 2025-01-20 | 399.00 | 399.00 | 368.00 | 375.00 | 3,750.00 | 170,882 |
| 2025-01-17 | 391.00 | 417.00 | 391.00 | 400.00 | 4,000.00 | 76,301 |
| 2025-01-16 | 395.00 | 397.00 | 374.00 | 394.00 | 3,940.00 | 77,556 |
| 2025-01-15 | 404.00 | 405.00 | 388.00 | 397.00 | 3,970.00 | 56,284 |
| 2025-01-14 | 413.00 | 417.00 | 404.00 | 404.00 | 4,040.00 | 73,210 |
| 2025-01-13 | 402.00 | 425.00 | 402.00 | 416.00 | 4,160.00 | 82,126 |
| 2025-01-10 | 414.00 | 420.00 | 395.00 | 410.00 | 4,100.00 | 83,731 |
| 2025-01-09 | 393.00 | 409.00 | 387.00 | 409.00 | 4,090.00 | 93,103 |
| 2025-01-08 | 408.00 | 416.00 | 394.00 | 399.00 | 3,990.00 | 133,597 |
| 2025-01-07 | 392.00 | 411.00 | 387.00 | 411.00 | 4,110.00 | 217,027 |
| 2025-01-06 | 384.00 | 393.00 | 382.00 | 392.00 | 3,920.00 | 47,911 |
| 2025-01-03 | 379.00 | 409.00 | 374.00 | 385.00 | 3,850.00 | 259,002 |
| 2025-01-02 | 372.00 | 374.00 | 361.00 | 367.00 | 3,670.00 | 39,134 |
| 2024-12-30 | 342.00 | 373.00 | 338.00 | 372.00 | 3,720.00 | 78,793 |
| 2024-12-27 | 347.00 | 358.00 | 342.00 | 351.00 | 3,510.00 | 48,993 |
| 2024-12-26 | 378.00 | 378.00 | 350.00 | 353.00 | 3,530.00 | 170,441 |
| 2024-12-24 | 370.00 | 379.00 | 358.00 | 358.00 | 3,580.00 | 50,038 |
| 2024-12-23 | 363.00 | 390.00 | 363.00 | 370.00 | 3,700.00 | 64,391 |
| 2024-12-20 | 400.00 | 400.00 | 360.00 | 361.00 | 3,610.00 | 94,506 |
| 2024-12-19 | 398.00 | 398.00 | 373.00 | 386.00 | 3,860.00 | 116,154 |
| 2024-12-18 | 370.00 | 422.00 | 367.00 | 397.00 | 3,970.00 | 478,527 |
| 2024-12-17 | 369.00 | 380.00 | 365.00 | 370.00 | 3,700.00 | 80,917 |
| 2024-12-16 | 366.00 | 375.00 | 362.00 | 367.00 | 3,670.00 | 40,408 |
| 2024-12-13 | 359.00 | 365.00 | 354.00 | 365.00 | 3,650.00 | 38,819 |
| 2024-12-12 | 363.00 | 370.00 | 353.00 | 363.00 | 3,630.00 | 65,420 |
| 2024-12-11 | 344.00 | 369.00 | 340.00 | 367.00 | 3,670.00 | 87,375 |
| 2024-12-10 | 312.00 | 352.00 | 310.00 | 342.00 | 3,420.00 | 101,199 |
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.