Playgram Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-12-09 | 330.00 | 330.00 | 307.00 | 313.00 | 3,130.00 | 58,337 |
| 2024-12-06 | 335.00 | 336.00 | 316.00 | 333.00 | 3,330.00 | 65,761 |
| 2024-12-05 | 345.00 | 348.00 | 333.00 | 336.00 | 3,360.00 | 51,247 |
| 2024-12-04 | 349.00 | 357.00 | 338.00 | 342.00 | 3,420.00 | 96,983 |
| 2024-12-03 | 351.00 | 366.00 | 350.00 | 363.00 | 3,630.00 | 45,936 |
| 2024-12-02 | 385.00 | 398.00 | 350.00 | 353.00 | 3,530.00 | 214,333 |
| 2024-11-29 | 350.00 | 369.00 | 342.00 | 369.00 | 3,690.00 | 105,398 |
| 2024-11-28 | 367.00 | 389.00 | 352.00 | 352.00 | 3,520.00 | 180,343 |
| 2024-11-27 | 400.00 | 400.00 | 358.00 | 358.00 | 3,580.00 | 317,101 |
| 2024-11-26 | 390.00 | 399.00 | 381.00 | 397.00 | 3,970.00 | 166,804 |
| 2024-11-25 | 385.00 | 414.00 | 367.00 | 397.00 | 3,970.00 | 466,064 |
| 2024-11-22 | 333.00 | 430.00 | 333.00 | 384.00 | 3,840.00 | 2,433,077 |
| 2024-11-21 | 300.00 | 392.00 | 295.00 | 345.00 | 3,450.00 | 2,960,192 |
| 2024-11-20 | 313.00 | 315.00 | 300.00 | 302.00 | 3,020.00 | 41,212 |
| 2024-11-19 | 313.00 | 325.00 | 312.00 | 312.00 | 3,120.00 | 37,663 |
| 2024-11-18 | 308.00 | 318.00 | 304.00 | 313.00 | 3,130.00 | 48,742 |
| 2024-11-15 | 306.00 | 318.00 | 295.00 | 311.00 | 3,110.00 | 59,569 |
| 2024-11-14 | 312.00 | 318.00 | 305.00 | 305.00 | 3,050.00 | 50,323 |
| 2024-11-13 | 326.00 | 326.00 | 311.00 | 312.00 | 3,120.00 | 72,726 |
| 2024-11-12 | 344.00 | 348.00 | 324.00 | 325.00 | 3,250.00 | 92,889 |
| 2024-11-11 | 356.00 | 360.00 | 338.00 | 344.00 | 3,440.00 | 76,850 |
| 2024-11-08 | 364.00 | 365.00 | 352.00 | 356.00 | 3,560.00 | 52,168 |
| 2024-11-07 | 365.00 | 366.00 | 346.00 | 352.00 | 3,520.00 | 56,712 |
| 2024-11-06 | 365.00 | 381.00 | 348.00 | 361.00 | 3,610.00 | 180,980 |
| 2024-11-05 | 367.00 | 367.00 | 345.00 | 348.00 | 3,480.00 | 126,187 |
| 2024-11-04 | 397.00 | 397.00 | 358.00 | 365.00 | 3,650.00 | 176,069 |
| 2024-11-01 | 367.00 | 389.00 | 367.00 | 377.00 | 3,770.00 | 132,201 |
| 2024-10-31 | 367.00 | 374.00 | 357.00 | 370.00 | 3,700.00 | 73,152 |
| 2024-10-30 | 366.00 | 368.00 | 355.00 | 367.00 | 3,670.00 | 44,923 |
| 2024-10-29 | 365.00 | 378.00 | 362.00 | 362.00 | 3,620.00 | 94,028 |
| 2024-10-28 | 362.00 | 371.00 | 357.00 | 364.00 | 3,640.00 | 84,966 |
| 2024-10-25 | 358.00 | 371.00 | 356.00 | 361.00 | 3,610.00 | 56,596 |
| 2024-10-24 | 353.00 | 360.00 | 350.00 | 358.00 | 3,580.00 | 61,854 |
| 2024-10-23 | 350.00 | 370.00 | 350.00 | 354.00 | 3,540.00 | 85,556 |
| 2024-10-22 | 349.00 | 360.00 | 347.00 | 350.00 | 3,500.00 | 50,109 |
| 2024-10-21 | 354.00 | 357.00 | 348.00 | 349.00 | 3,490.00 | 44,983 |
| 2024-10-18 | 344.00 | 351.00 | 344.00 | 349.00 | 3,490.00 | 22,222 |
| 2024-10-17 | 340.00 | 368.00 | 339.00 | 344.00 | 3,440.00 | 121,458 |
| 2024-10-16 | 340.00 | 344.00 | 336.00 | 339.00 | 3,390.00 | 30,768 |
| 2024-10-15 | 337.00 | 342.00 | 334.00 | 340.00 | 3,400.00 | 36,321 |
| 2024-10-14 | 334.00 | 342.00 | 327.00 | 337.00 | 3,370.00 | 91,814 |
| 2024-10-11 | 334.00 | 343.00 | 333.00 | 333.00 | 3,330.00 | 41,281 |
| 2024-10-10 | 336.00 | 340.00 | 333.00 | 334.00 | 3,340.00 | 22,880 |
| 2024-10-08 | 346.00 | 350.00 | 333.00 | 335.00 | 3,350.00 | 117,201 |
| 2024-10-07 | 342.00 | 350.00 | 340.00 | 346.00 | 3,460.00 | 48,290 |
| 2024-10-04 | 338.00 | 346.00 | 338.00 | 344.00 | 3,440.00 | 31,379 |
| 2024-10-02 | 345.00 | 349.00 | 337.00 | 341.00 | 3,410.00 | 30,340 |
| 2024-09-30 | 355.00 | 360.00 | 345.00 | 347.00 | 3,470.00 | 46,346 |
| 2024-09-27 | 358.00 | 366.00 | 348.00 | 355.00 | 3,550.00 | 41,692 |
| 2024-09-26 | 341.00 | 380.00 | 339.00 | 358.00 | 3,580.00 | 236,357 |
| 2024-09-25 | 341.00 | 342.00 | 335.00 | 341.00 | 3,410.00 | 30,661 |
| 2024-09-24 | 341.00 | 344.00 | 335.00 | 340.00 | 3,400.00 | 38,728 |
| 2024-09-23 | 353.00 | 362.00 | 338.00 | 338.00 | 3,380.00 | 66,323 |
| 2024-09-20 | 347.00 | 368.00 | 347.00 | 352.00 | 3,520.00 | 81,104 |
| 2024-09-19 | 355.00 | 358.00 | 340.00 | 350.00 | 3,500.00 | 69,499 |
| 2024-09-13 | 360.00 | 360.00 | 347.00 | 350.00 | 3,500.00 | 60,322 |
| 2024-09-12 | 342.00 | 368.00 | 342.00 | 356.00 | 3,560.00 | 92,033 |
| 2024-09-11 | 351.00 | 358.00 | 342.00 | 342.00 | 3,420.00 | 52,358 |
| 2024-09-10 | 360.00 | 370.00 | 350.00 | 351.00 | 3,510.00 | 39,011 |
| 2024-09-09 | 358.00 | 374.00 | 348.00 | 360.00 | 3,600.00 | 49,496 |
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.