Playgram Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-09-29 | 1,065.00 | 1,080.00 | 1,010.00 | 1,015.00 | 10,150.00 | 70,634 |
| 2022-09-28 | 1,110.00 | 1,120.00 | 1,030.00 | 1,070.00 | 10,700.00 | 50,274 |
| 2022-09-27 | 1,035.00 | 1,135.00 | 1,010.00 | 1,105.00 | 11,050.00 | 135,466 |
| 2022-09-26 | 994.00 | 1,115.00 | 992.00 | 1,030.00 | 10,300.00 | 131,583 |
| 2022-09-23 | 1,020.00 | 1,030.00 | 1,000.00 | 1,015.00 | 10,150.00 | 50,556 |
| 2022-09-22 | 1,020.00 | 1,045.00 | 1,000.00 | 1,035.00 | 10,350.00 | 42,104 |
| 2022-09-21 | 1,040.00 | 1,055.00 | 968.00 | 1,050.00 | 10,500.00 | 46,941 |
| 2022-09-20 | 1,030.00 | 1,070.00 | 1,030.00 | 1,060.00 | 10,600.00 | 39,290 |
| 2022-09-19 | 1,060.00 | 1,085.00 | 1,035.00 | 1,045.00 | 10,450.00 | 60,352 |
| 2022-09-16 | 1,080.00 | 1,090.00 | 1,055.00 | 1,080.00 | 10,800.00 | 42,505 |
| 2022-09-15 | 1,115.00 | 1,135.00 | 1,070.00 | 1,090.00 | 10,900.00 | 72,574 |
| 2022-09-14 | 1,110.00 | 1,145.00 | 1,095.00 | 1,115.00 | 11,150.00 | 63,647 |
| 2022-09-13 | 1,130.00 | 1,175.00 | 1,115.00 | 1,150.00 | 11,500.00 | 60,512 |
| 2022-09-08 | 1,150.00 | 1,175.00 | 1,115.00 | 1,135.00 | 11,350.00 | 83,220 |
| 2022-09-07 | 1,185.00 | 1,200.00 | 1,125.00 | 1,170.00 | 11,700.00 | 71,847 |
| 2022-09-06 | 1,250.00 | 1,255.00 | 1,155.00 | 1,210.00 | 12,100.00 | 196,666 |
| 2022-09-05 | 1,490.00 | 1,495.00 | 1,215.00 | 1,220.00 | 12,200.00 | 472,202 |
| 2022-09-02 | 1,170.00 | 1,340.00 | 1,170.00 | 1,340.00 | 13,400.00 | 665,375 |
| 2022-09-01 | 1,060.00 | 1,165.00 | 1,040.00 | 1,160.00 | 11,600.00 | 240,167 |
| 2022-08-31 | 1,060.00 | 1,070.00 | 1,025.00 | 1,055.00 | 10,550.00 | 81,173 |
| 2022-08-30 | 1,045.00 | 1,075.00 | 1,040.00 | 1,060.00 | 10,600.00 | 36,516 |
| 2022-08-29 | 1,055.00 | 1,080.00 | 1,045.00 | 1,055.00 | 10,550.00 | 27,474 |
| 2022-08-26 | 1,075.00 | 1,095.00 | 1,065.00 | 1,080.00 | 10,800.00 | 21,713 |
| 2022-08-25 | 1,055.00 | 1,100.00 | 1,045.00 | 1,075.00 | 10,750.00 | 154,144 |
| 2022-08-24 | 1,060.00 | 1,070.00 | 1,025.00 | 1,055.00 | 10,550.00 | 18,624 |
| 2022-08-23 | 1,030.00 | 1,060.00 | 1,025.00 | 1,045.00 | 10,450.00 | 20,228 |
| 2022-08-22 | 1,080.00 | 1,080.00 | 997.00 | 1,050.00 | 10,500.00 | 30,211 |
| 2022-08-19 | 1,095.00 | 1,095.00 | 1,075.00 | 1,090.00 | 10,900.00 | 20,777 |
| 2022-08-18 | 1,100.00 | 1,110.00 | 1,080.00 | 1,095.00 | 10,950.00 | 25,711 |
| 2022-08-17 | 1,115.00 | 1,125.00 | 1,085.00 | 1,120.00 | 11,200.00 | 35,920 |
| 2022-08-16 | 1,085.00 | 1,140.00 | 1,080.00 | 1,110.00 | 11,100.00 | 38,465 |
| 2022-08-12 | 1,100.00 | 1,100.00 | 1,065.00 | 1,085.00 | 10,850.00 | 17,678 |
| 2022-08-11 | 1,095.00 | 1,130.00 | 1,070.00 | 1,090.00 | 10,900.00 | 57,433 |
| 2022-08-10 | 1,095.00 | 1,095.00 | 1,060.00 | 1,070.00 | 10,700.00 | 35,060 |
| 2022-08-09 | 1,125.00 | 1,125.00 | 1,090.00 | 1,105.00 | 11,050.00 | 44,061 |
| 2022-08-08 | 1,150.00 | 1,150.00 | 1,115.00 | 1,125.00 | 11,250.00 | 32,476 |
| 2022-08-05 | 1,145.00 | 1,155.00 | 1,135.00 | 1,145.00 | 11,450.00 | 16,222 |
| 2022-08-04 | 1,145.00 | 1,155.00 | 1,135.00 | 1,150.00 | 11,500.00 | 27,967 |
| 2022-08-03 | 1,130.00 | 1,145.00 | 1,105.00 | 1,145.00 | 11,450.00 | 42,522 |
| 2022-08-02 | 1,155.00 | 1,170.00 | 1,100.00 | 1,135.00 | 11,350.00 | 92,266 |
| 2022-08-01 | 1,175.00 | 1,175.00 | 1,140.00 | 1,170.00 | 11,700.00 | 36,945 |
| 2022-07-29 | 1,190.00 | 1,190.00 | 1,165.00 | 1,175.00 | 11,750.00 | 27,778 |
| 2022-07-28 | 1,200.00 | 1,220.00 | 1,170.00 | 1,190.00 | 11,900.00 | 39,200 |
| 2022-07-27 | 1,170.00 | 1,225.00 | 1,160.00 | 1,205.00 | 12,050.00 | 85,314 |
| 2022-07-26 | 1,180.00 | 1,200.00 | 1,125.00 | 1,185.00 | 11,850.00 | 147,837 |
| 2022-07-25 | 1,250.00 | 1,270.00 | 1,175.00 | 1,205.00 | 12,050.00 | 160,165 |
| 2022-07-22 | 1,425.00 | 1,425.00 | 1,245.00 | 1,250.00 | 12,500.00 | 328,630 |
| 2022-07-21 | 1,490.00 | 1,740.00 | 1,400.00 | 1,450.00 | 14,500.00 | 1,220,551 |
| 2022-07-20 | 1,240.00 | 1,515.00 | 1,215.00 | 1,475.00 | 14,750.00 | 565,252 |
| 2022-07-19 | 1,180.00 | 1,235.00 | 1,150.00 | 1,235.00 | 12,350.00 | 30,614 |
| 2022-07-18 | 1,225.00 | 1,225.00 | 1,160.00 | 1,180.00 | 11,800.00 | 45,879 |
| 2022-07-15 | 1,240.00 | 1,245.00 | 1,155.00 | 1,225.00 | 12,250.00 | 49,766 |
| 2022-07-14 | 1,140.00 | 1,220.00 | 1,120.00 | 1,220.00 | 12,200.00 | 23,991 |
| 2022-07-13 | 1,225.00 | 1,225.00 | 1,125.00 | 1,145.00 | 11,450.00 | 37,825 |
| 2022-07-12 | 1,190.00 | 1,260.00 | 1,155.00 | 1,180.00 | 11,800.00 | 31,101 |
| 2022-07-11 | 1,220.00 | 1,240.00 | 1,190.00 | 1,215.00 | 12,150.00 | 15,601 |
| 2022-07-08 | 1,235.00 | 1,290.00 | 1,200.00 | 1,220.00 | 12,200.00 | 26,836 |
| 2022-07-07 | 1,160.00 | 1,250.00 | 1,150.00 | 1,225.00 | 12,250.00 | 47,402 |
| 2022-07-06 | 1,130.00 | 1,170.00 | 1,110.00 | 1,150.00 | 11,500.00 | 25,187 |
| 2022-07-05 | 1,110.00 | 1,165.00 | 1,095.00 | 1,130.00 | 11,300.00 | 33,920 |
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.