Playgram Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 1,851.00 | 1,851.00 | 1,800.00 | 1,817.00 | 1,817.00 | 6,332 |
| 2026-10-16 | 1,760.00 | 1,880.00 | 1,716.00 | 1,825.00 | 1,825.00 | 9,724 |
| 2026-10-15 | 1,810.00 | 1,810.00 | 1,710.00 | 1,762.00 | 1,762.00 | 6,421 |
| 2026-10-14 | 1,840.00 | 1,840.00 | 1,797.00 | 1,811.00 | 1,811.00 | 8,362 |
| 2026-10-13 | 1,825.00 | 1,856.00 | 1,756.00 | 1,815.00 | 1,815.00 | 6,071 |
| 2026-10-12 | 1,815.00 | 1,863.00 | 1,815.00 | 1,856.00 | 1,856.00 | 2,945 |
| 2026-10-08 | 1,890.00 | 1,890.00 | 1,811.00 | 1,863.00 | 1,863.00 | 1,758 |
| 2026-10-07 | 1,878.00 | 1,890.00 | 1,878.00 | 1,882.00 | 1,882.00 | 2,300 |
| 2026-10-06 | 1,943.00 | 1,943.00 | 1,800.00 | 1,884.00 | 1,884.00 | 6,862 |
| 2026-10-02 | 1,880.00 | 1,923.00 | 1,863.00 | 1,898.00 | 1,898.00 | 6,174 |
| 2026-10-01 | 1,946.00 | 1,946.00 | 1,765.00 | 1,867.00 | 1,867.00 | 33,234 |
| 2026-09-30 | 1,995.00 | 1,995.00 | 1,912.00 | 1,950.00 | 1,950.00 | 9,080 |
| 2026-09-29 | 1,990.00 | 1,990.00 | 1,858.00 | 1,926.00 | 1,926.00 | 6,474 |
| 2026-09-28 | 1,922.00 | 1,948.00 | 1,902.00 | 1,917.00 | 1,917.00 | 1,979 |
| 2026-09-23 | 1,904.00 | 1,962.00 | 1,904.00 | 1,936.00 | 1,936.00 | 3,720 |
| 2026-09-22 | 1,953.00 | 1,953.00 | 1,926.00 | 1,934.00 | 1,934.00 | 2,487 |
| 2026-09-21 | 1,951.00 | 1,995.00 | 1,919.00 | 1,930.00 | 1,930.00 | 16,313 |
| 2026-09-18 | 1,903.00 | 1,940.00 | 1,860.00 | 1,920.00 | 1,920.00 | 3,483 |
| 2026-09-17 | 1,891.00 | 1,945.00 | 1,853.00 | 1,899.00 | 1,899.00 | 2,998 |
| 2026-09-16 | 1,865.00 | 1,940.00 | 1,853.00 | 1,910.00 | 1,910.00 | 5,635 |
| 2026-09-15 | 1,819.00 | 1,870.00 | 1,781.00 | 1,865.00 | 1,865.00 | 28,309 |
| 2026-09-14 | 1,883.00 | 1,883.00 | 1,783.00 | 1,819.00 | 1,819.00 | 6,692 |
| 2026-09-11 | 1,901.00 | 1,901.00 | 1,861.00 | 1,883.00 | 1,883.00 | 2,578 |
| 2026-09-10 | 1,882.00 | 1,922.00 | 1,849.00 | 1,896.00 | 1,896.00 | 33,207 |
| 2026-09-09 | 1,875.00 | 1,921.00 | 1,830.00 | 1,882.00 | 1,882.00 | 5,104 |
| 2026-09-08 | 1,898.00 | 1,898.00 | 1,857.00 | 1,875.00 | 1,875.00 | 4,111 |
| 2026-09-07 | 1,898.00 | 1,907.00 | 1,886.00 | 1,899.00 | 1,899.00 | 6,110 |
| 2026-09-04 | 1,890.00 | 1,910.00 | 1,855.00 | 1,908.00 | 1,908.00 | 6,490 |
| 2026-09-03 | 1,898.00 | 1,912.00 | 1,898.00 | 1,908.00 | 1,908.00 | 1,734 |
| 2026-09-02 | 1,902.00 | 1,916.00 | 1,901.00 | 1,910.00 | 1,910.00 | 1,054 |
| 2026-09-01 | 1,884.00 | 1,957.00 | 1,884.00 | 1,929.00 | 1,929.00 | 2,355 |
| 2026-08-31 | 1,895.00 | 1,946.00 | 1,866.00 | 1,900.00 | 1,900.00 | 8,549 |
| 2026-08-28 | 2,080.00 | 2,080.00 | 1,884.00 | 1,895.00 | 1,895.00 | 17,399 |
| 2026-08-27 | 1,940.00 | 2,000.00 | 1,825.00 | 1,985.00 | 1,985.00 | 38,279 |
| 2026-08-26 | 1,801.00 | 1,845.00 | 1,767.00 | 1,819.00 | 1,819.00 | 3,185 |
| 2026-08-25 | 1,878.00 | 1,878.00 | 1,739.00 | 1,801.00 | 1,801.00 | 10,395 |
| 2026-08-24 | 1,675.00 | 1,890.00 | 1,675.00 | 1,878.00 | 1,878.00 | 15,695 |
| 2026-08-21 | 1,754.00 | 1,888.00 | 1,700.00 | 1,707.00 | 1,707.00 | 14,625 |
| 2026-08-20 | 1,735.00 | 1,755.00 | 1,718.00 | 1,739.00 | 1,739.00 | 4,490 |
| 2026-08-19 | 1,712.00 | 1,798.00 | 1,698.00 | 1,735.00 | 1,735.00 | 31,862 |
| 2026-08-18 | 1,970.00 | 1,970.00 | 1,797.00 | 1,800.00 | 1,800.00 | 15,138 |
| 2026-08-14 | 1,807.00 | 1,900.00 | 1,807.00 | 1,865.00 | 1,865.00 | 7,479 |
| 2026-08-13 | 1,884.00 | 1,927.00 | 1,802.00 | 1,807.00 | 1,807.00 | 11,062 |
| 2026-08-12 | 1,873.00 | 1,929.00 | 1,837.00 | 1,877.00 | 1,877.00 | 7,087 |
| 2026-08-11 | 1,932.00 | 1,932.00 | 1,831.00 | 1,892.00 | 1,892.00 | 11,527 |
| 2026-08-10 | 1,900.00 | 1,988.00 | 1,895.00 | 1,932.00 | 1,932.00 | 3,598 |
| 2026-08-07 | 1,939.00 | 1,996.00 | 1,852.00 | 1,860.00 | 1,860.00 | 8,640 |
| 2026-08-06 | 2,000.00 | 2,000.00 | 1,870.00 | 1,939.00 | 1,939.00 | 4,445 |
| 2026-08-05 | 1,999.00 | 2,000.00 | 1,912.00 | 1,936.00 | 1,936.00 | 10,567 |
| 2026-08-04 | 1,911.00 | 2,020.00 | 1,862.00 | 1,909.00 | 1,909.00 | 11,146 |
| 2026-08-03 | 1,849.00 | 1,945.00 | 1,849.00 | 1,940.00 | 1,940.00 | 17,189 |
| 2026-07-31 | 2,010.00 | 2,060.00 | 1,920.00 | 1,934.00 | 1,934.00 | 12,253 |
| 2026-07-30 | 1,894.00 | 2,010.00 | 1,744.00 | 2,010.00 | 2,010.00 | 33,145 |
| 2026-07-29 | 2,070.00 | 2,070.00 | 1,710.00 | 1,825.00 | 1,825.00 | 36,835 |
| 2026-07-28 | 1,863.00 | 1,899.00 | 1,751.00 | 1,853.00 | 1,853.00 | 17,014 |
| 2026-07-27 | 1,870.00 | 1,919.00 | 1,790.00 | 1,891.00 | 1,891.00 | 20,501 |
| 2026-07-24 | 1,957.00 | 1,959.00 | 1,870.00 | 1,870.00 | 1,870.00 | 4,646 |
| 2026-07-23 | 1,969.00 | 1,999.00 | 1,900.00 | 1,973.00 | 1,973.00 | 5,707 |
| 2026-07-22 | 1,822.00 | 2,000.00 | 1,820.00 | 1,969.00 | 1,969.00 | 10,081 |
| 2026-07-21 | 1,888.00 | 1,999.00 | 1,682.00 | 1,820.00 | 1,820.00 | 24,648 |
Page 1 of 4 · 214 trading daysOlder →
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.