Picogram Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-31 | 4,780.00 | 4,845.00 | 4,610.00 | 4,630.00 | 4,243.12 | 151,863 |
| 2024-01-30 | 4,615.00 | 5,190.00 | 4,610.00 | 4,765.00 | 4,366.84 | 815,403 |
| 2024-01-29 | 4,790.00 | 4,790.00 | 4,530.00 | 4,565.00 | 4,183.55 | 129,818 |
| 2024-01-26 | 4,670.00 | 4,890.00 | 4,670.00 | 4,700.00 | 4,307.27 | 131,139 |
| 2024-01-25 | 4,725.00 | 4,840.00 | 4,695.00 | 4,715.00 | 4,321.02 | 134,340 |
| 2024-01-24 | 4,910.00 | 4,910.00 | 4,695.00 | 4,725.00 | 4,330.18 | 250,032 |
| 2024-01-23 | 5,120.00 | 5,210.00 | 4,900.00 | 4,910.00 | 4,499.73 | 369,678 |
| 2024-01-22 | 5,420.00 | 5,480.00 | 5,110.00 | 5,130.00 | 4,701.34 | 401,111 |
| 2024-01-19 | 5,560.00 | 5,710.00 | 5,380.00 | 5,390.00 | 4,939.62 | 523,923 |
| 2024-01-18 | 5,560.00 | 5,810.00 | 5,450.00 | 5,610.00 | 5,141.23 | 1,068,104 |
| 2024-01-17 | 5,380.00 | 5,870.00 | 5,330.00 | 5,510.00 | 5,049.59 | 1,892,511 |
| 2024-01-16 | 5,200.00 | 5,620.00 | 5,070.00 | 5,500.00 | 5,040.43 | 562,379 |
| 2024-01-15 | 5,410.00 | 5,470.00 | 5,220.00 | 5,250.00 | 4,811.32 | 281,123 |
| 2024-01-12 | 5,300.00 | 5,700.00 | 5,100.00 | 5,500.00 | 5,040.43 | 1,192,708 |
| 2024-01-11 | 5,610.00 | 5,700.00 | 5,290.00 | 5,290.00 | 4,847.97 | 556,329 |
| 2024-01-10 | 5,130.00 | 5,500.00 | 5,010.00 | 5,500.00 | 5,040.43 | 778,577 |
| 2024-01-09 | 5,000.00 | 5,160.00 | 4,995.00 | 5,160.00 | 4,728.84 | 208,737 |
| 2024-01-08 | 5,060.00 | 5,120.00 | 4,950.00 | 5,000.00 | 4,582.21 | 238,622 |
| 2024-01-05 | 5,120.00 | 5,210.00 | 5,060.00 | 5,070.00 | 4,646.36 | 213,144 |
| 2024-01-04 | 5,730.00 | 5,870.00 | 5,150.00 | 5,160.00 | 4,728.84 | 1,266,722 |
| 2024-01-03 | 5,370.00 | 5,410.00 | 5,200.00 | 5,400.00 | 4,948.78 | 638,428 |
| 2024-01-02 | 5,630.00 | 5,700.00 | 5,420.00 | 5,450.00 | 4,994.60 | 592,630 |
| 2023-12-28 | 5,640.00 | 6,160.00 | 5,420.00 | 5,500.00 | 5,040.43 | 10,542,780 |
| 2023-12-27 | 5,410.00 | 5,460.00 | 5,200.00 | 5,200.00 | 4,765.49 | 1,055,037 |
| 2023-12-26 | 4,930.00 | 5,970.00 | 4,930.00 | 5,460.00 | 5,003.77 | 8,326,996 |
| 2023-12-22 | 4,980.00 | 5,310.00 | 4,750.00 | 4,875.00 | 4,467.65 | 1,108,025 |
| 2023-12-21 | 5,250.00 | 5,990.00 | 4,975.00 | 5,060.00 | 4,637.19 | 8,486,008 |
| 2023-12-20 | 4,180.00 | 5,430.00 | 4,150.00 | 4,915.00 | 4,504.31 | 6,405,611 |
| 2023-12-19 | 4,230.00 | 4,240.00 | 4,065.00 | 4,180.00 | 3,830.72 | 57,932 |
| 2023-12-18 | 4,180.00 | 4,290.00 | 4,145.00 | 4,250.00 | 3,894.87 | 58,166 |
| 2023-12-15 | 4,155.00 | 4,265.00 | 4,155.00 | 4,200.00 | 3,849.05 | 48,331 |
| 2023-12-14 | 4,180.00 | 4,225.00 | 4,150.00 | 4,155.00 | 3,807.81 | 58,889 |
| 2023-12-13 | 4,200.00 | 4,240.00 | 4,145.00 | 4,155.00 | 3,807.81 | 50,143 |
| 2023-12-12 | 4,260.00 | 4,345.00 | 4,200.00 | 4,240.00 | 3,885.71 | 56,021 |
| 2023-12-11 | 4,225.00 | 4,340.00 | 4,220.00 | 4,300.00 | 3,940.70 | 63,787 |
| 2023-12-08 | 4,115.00 | 4,250.00 | 4,110.00 | 4,230.00 | 3,876.55 | 70,479 |
| 2023-12-07 | 4,200.00 | 4,200.00 | 4,080.00 | 4,125.00 | 3,780.32 | 64,462 |
| 2023-12-06 | 4,130.00 | 4,190.00 | 4,095.00 | 4,190.00 | 3,839.89 | 64,637 |
| 2023-12-05 | 4,135.00 | 4,200.00 | 4,105.00 | 4,105.00 | 3,761.99 | 88,623 |
| 2023-12-04 | 4,395.00 | 4,395.00 | 4,100.00 | 4,175.00 | 3,826.14 | 114,098 |
| 2023-12-01 | 4,250.00 | 4,265.00 | 4,215.00 | 4,235.00 | 3,881.13 | 44,764 |
| 2023-11-30 | 4,220.00 | 4,260.00 | 4,210.00 | 4,250.00 | 3,894.87 | 37,760 |
| 2023-11-29 | 4,235.00 | 4,350.00 | 4,200.00 | 4,220.00 | 3,867.38 | 112,325 |
| 2023-11-28 | 4,275.00 | 4,380.00 | 4,250.00 | 4,250.00 | 3,894.87 | 69,177 |
| 2023-11-27 | 4,455.00 | 4,455.00 | 4,280.00 | 4,305.00 | 3,945.28 | 73,357 |
| 2023-11-24 | 4,425.00 | 4,495.00 | 4,390.00 | 4,420.00 | 4,050.67 | 38,952 |
| 2023-11-23 | 4,395.00 | 4,475.00 | 4,380.00 | 4,425.00 | 4,055.25 | 61,949 |
| 2023-11-22 | 4,500.00 | 4,500.00 | 4,360.00 | 4,395.00 | 4,027.76 | 71,008 |
| 2023-11-21 | 4,425.00 | 4,495.00 | 4,425.00 | 4,490.00 | 4,114.82 | 64,656 |
| 2023-11-20 | 4,365.00 | 4,470.00 | 4,310.00 | 4,430.00 | 4,059.83 | 57,474 |
| 2023-11-17 | 4,480.00 | 4,495.00 | 4,325.00 | 4,365.00 | 4,000.27 | 112,266 |
| 2023-11-16 | 4,580.00 | 4,585.00 | 4,455.00 | 4,545.00 | 4,165.23 | 100,316 |
| 2023-11-15 | 4,450.00 | 4,650.00 | 4,405.00 | 4,545.00 | 4,165.23 | 213,850 |
| 2023-11-14 | 4,270.00 | 4,980.00 | 4,240.00 | 4,395.00 | 4,027.76 | 2,210,587 |
| 2023-11-13 | 4,450.00 | 4,890.00 | 4,270.00 | 4,270.00 | 3,913.20 | 420,610 |
| 2023-11-10 | 4,545.00 | 4,545.00 | 4,310.00 | 4,345.00 | 3,981.94 | 76,986 |
| 2023-11-09 | 4,515.00 | 4,585.00 | 4,460.00 | 4,545.00 | 4,165.23 | 41,972 |
| 2023-11-08 | 4,610.00 | 4,675.00 | 4,450.00 | 4,560.00 | 4,178.97 | 52,964 |
| 2023-11-07 | 4,740.00 | 4,740.00 | 4,455.00 | 4,610.00 | 4,224.79 | 51,115 |
| 2023-11-06 | 4,645.00 | 4,770.00 | 4,585.00 | 4,740.00 | 4,343.93 | 82,460 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2025-12-29 | 100.0000 KRW |
| 2024-12-27 | 100.0000 KRW |
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.