Picogram Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-02-10 | 6,730.00 | 6,730.00 | 6,400.00 | 6,420.00 | 5,883.55 | 488,550 |
| 2023-02-09 | 6,580.00 | 6,920.00 | 6,510.00 | 6,720.00 | 6,158.48 | 1,040,398 |
| 2023-02-08 | 6,660.00 | 6,660.00 | 6,540.00 | 6,590.00 | 6,039.35 | 262,544 |
| 2023-02-07 | 6,460.00 | 6,720.00 | 6,430.00 | 6,560.00 | 6,011.85 | 531,097 |
| 2023-02-06 | 6,540.00 | 6,620.00 | 6,370.00 | 6,520.00 | 5,975.20 | 510,968 |
| 2023-02-03 | 6,460.00 | 6,640.00 | 6,350.00 | 6,540.00 | 5,993.53 | 607,357 |
| 2023-02-02 | 6,110.00 | 6,490.00 | 6,100.00 | 6,460.00 | 5,920.21 | 955,798 |
| 2023-02-01 | 6,110.00 | 6,260.00 | 6,100.00 | 6,100.00 | 5,590.29 | 223,272 |
| 2023-01-31 | 6,100.00 | 6,160.00 | 5,990.00 | 6,060.00 | 5,553.63 | 190,505 |
| 2023-01-30 | 6,260.00 | 6,310.00 | 6,070.00 | 6,150.00 | 5,636.11 | 249,516 |
| 2023-01-27 | 6,370.00 | 6,380.00 | 6,250.00 | 6,300.00 | 5,773.58 | 188,255 |
| 2023-01-26 | 6,180.00 | 6,410.00 | 6,150.00 | 6,350.00 | 5,819.40 | 486,705 |
| 2023-01-25 | 6,270.00 | 6,300.00 | 6,130.00 | 6,160.00 | 5,645.28 | 185,951 |
| 2023-01-20 | 6,110.00 | 6,230.00 | 6,060.00 | 6,210.00 | 5,691.10 | 162,103 |
| 2023-01-19 | 6,010.00 | 6,350.00 | 6,010.00 | 6,110.00 | 5,599.46 | 157,470 |
| 2023-01-18 | 6,290.00 | 6,350.00 | 6,100.00 | 6,100.00 | 5,590.29 | 297,872 |
| 2023-01-17 | 6,540.00 | 6,570.00 | 6,300.00 | 6,300.00 | 5,773.58 | 449,913 |
| 2023-01-16 | 6,440.00 | 6,930.00 | 6,350.00 | 6,530.00 | 5,984.36 | 2,147,761 |
| 2023-01-13 | 6,470.00 | 6,470.00 | 6,250.00 | 6,390.00 | 5,856.06 | 340,777 |
| 2023-01-12 | 6,500.00 | 6,500.00 | 6,300.00 | 6,410.00 | 5,874.39 | 260,356 |
| 2023-01-11 | 6,480.00 | 6,520.00 | 6,390.00 | 6,470.00 | 5,929.37 | 229,623 |
| 2023-01-10 | 6,500.00 | 6,560.00 | 6,350.00 | 6,420.00 | 5,883.55 | 275,564 |
| 2023-01-09 | 6,320.00 | 6,550.00 | 6,220.00 | 6,470.00 | 5,929.37 | 549,173 |
| 2023-01-06 | 6,060.00 | 6,290.00 | 6,030.00 | 6,220.00 | 5,700.26 | 310,293 |
| 2023-01-05 | 6,100.00 | 6,230.00 | 6,000.00 | 6,060.00 | 5,553.63 | 283,561 |
| 2023-01-04 | 6,010.00 | 6,230.00 | 5,880.00 | 6,090.00 | 5,581.13 | 459,138 |
| 2023-01-03 | 5,900.00 | 6,070.00 | 5,630.00 | 6,030.00 | 5,526.14 | 562,416 |
| 2023-01-02 | 5,770.00 | 6,150.00 | 5,730.00 | 5,890.00 | 5,397.84 | 708,617 |
| 2022-12-29 | 6,080.00 | 6,120.00 | 5,690.00 | 5,720.00 | 5,242.04 | 468,538 |
| 2022-12-28 | 6,030.00 | 6,200.00 | 5,950.00 | 6,140.00 | 5,626.95 | 372,059 |
| 2022-12-27 | 6,230.00 | 6,290.00 | 6,000.00 | 6,080.00 | 5,571.96 | 495,235 |
| 2022-12-26 | 6,450.00 | 6,460.00 | 6,120.00 | 6,190.00 | 5,672.77 | 599,922 |
| 2022-12-23 | 6,530.00 | 6,880.00 | 6,410.00 | 6,410.00 | 5,874.39 | 2,966,472 |
| 2022-12-22 | 6,450.00 | 6,690.00 | 6,340.00 | 6,410.00 | 5,874.39 | 634,099 |
| 2022-12-21 | 6,600.00 | 6,670.00 | 6,370.00 | 6,370.00 | 5,837.73 | 451,356 |
| 2022-12-20 | 6,800.00 | 6,890.00 | 6,460.00 | 6,540.00 | 5,993.53 | 649,110 |
| 2022-12-19 | 6,510.00 | 6,950.00 | 6,500.00 | 6,770.00 | 6,204.31 | 1,188,966 |
| 2022-12-16 | 6,360.00 | 7,100.00 | 6,320.00 | 6,580.00 | 6,030.18 | 2,269,204 |
| 2022-12-15 | 6,620.00 | 6,770.00 | 6,440.00 | 6,480.00 | 5,938.54 | 612,317 |
| 2022-12-14 | 6,870.00 | 6,890.00 | 6,690.00 | 6,690.00 | 6,130.99 | 624,440 |
| 2022-12-13 | 6,950.00 | 7,200.00 | 6,740.00 | 6,770.00 | 6,204.31 | 1,115,496 |
| 2022-12-12 | 6,800.00 | 7,260.00 | 6,640.00 | 6,950.00 | 6,369.27 | 2,103,871 |
| 2022-12-09 | 6,740.00 | 7,310.00 | 6,440.00 | 6,860.00 | 6,286.79 | 3,919,534 |
| 2022-12-08 | 6,910.00 | 7,190.00 | 6,510.00 | 6,670.00 | 6,112.66 | 1,638,917 |
| 2022-12-07 | 7,000.00 | 7,170.00 | 6,720.00 | 6,910.00 | 6,332.61 | 1,774,134 |
| 2022-12-06 | 7,520.00 | 7,840.00 | 7,030.00 | 7,390.00 | 6,772.50 | 1,138,465 |
| 2022-12-05 | 7,950.00 | 8,300.00 | 7,700.00 | 7,700.00 | 7,056.60 | 2,917,455 |
| 2022-12-02 | 12,150.00 | 12,200.00 | 11,000.00 | 11,000.00 | 10,080.85 | 258,486 |
| 2022-12-01 | 12,900.00 | 12,950.00 | 12,050.00 | 12,200.00 | 11,180.58 | 169,701 |
| 2022-11-30 | 13,000.00 | 13,200.00 | 12,400.00 | 12,650.00 | 11,592.98 | 197,309 |
| 2022-11-29 | 13,300.00 | 14,900.00 | 13,150.00 | 13,450.00 | 12,326.13 | 792,452 |
| 2022-11-28 | 14,550.00 | 14,550.00 | 12,850.00 | 13,150.00 | 12,051.20 | 434,611 |
| 2022-11-25 | 16,950.00 | 17,350.00 | 14,600.00 | 14,600.00 | 13,380.04 | 810,818 |
| 2022-11-24 | 22,850.00 | 23,550.00 | 16,800.00 | 17,150.00 | 15,716.97 | 2,407,593 |
| 2022-11-23 | 21,450.00 | 21,450.00 | 21,300.00 | 21,450.00 | 19,657.66 | 222,193 |
| 2022-11-22 | 16,500.00 | 16,500.00 | 16,500.00 | 16,500.00 | 15,121.28 | 16,404 |
| 2022-11-21 | 12,700.00 | 12,700.00 | 12,700.00 | 12,700.00 | 11,638.80 | 20,222 |
| 2022-11-18 | 62,299.75 | 63,499.75 | 56,999.77 | 57,299.77 | 8,751.98 | 2,812,223 |
| 2022-11-17 | 63,599.75 | 63,999.74 | 61,399.75 | 63,199.75 | 9,653.14 | 1,007,080 |
| 2022-11-16 | 65,099.74 | 66,199.74 | 62,699.75 | 63,199.75 | 9,653.14 | 1,135,073 |
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.