Picogram Co. Ltd. historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-17	71,199.72	85,199.66	70,699.72	75,999.70	11,608.21	15,540,398
2022-08-16	57,199.77	76,699.69	56,499.77	71,499.71	10,920.88	18,287,797
2022-08-12	51,099.80	59,899.76	50,699.80	59,899.76	9,149.10	4,919,882
2022-08-11	51,299.80	53,299.79	50,499.80	51,699.79	7,896.64	1,765,009
2022-08-10	54,499.78	55,799.78	49,999.80	51,799.79	7,911.91	6,989,716
2022-08-09	45,499.82	53,999.78	44,449.82	52,199.79	7,973.01	14,089,976
2022-08-08	48,349.81	52,199.79	45,049.82	45,049.82	6,880.92	3,758,337
2022-08-05	43,049.83	48,749.81	42,699.83	47,849.81	7,308.59	6,392,060
2022-08-04	44,349.82	44,799.82	42,749.83	42,999.83	6,567.80	997,294
2022-08-03	43,649.83	46,099.82	42,999.83	44,849.82	6,850.37	1,928,570
2022-08-02	45,599.82	45,749.82	44,199.82	44,199.82	6,751.09	1,319,363
2022-08-01	47,199.81	47,649.81	44,249.82	46,499.81	7,102.39	2,346,429
2022-07-29	50,399.80	52,599.79	45,899.82	46,599.81	7,117.66	4,281,221
2022-07-28	44,749.82	53,699.79	43,799.83	50,999.80	7,789.72	19,447,584
2022-07-27	36,699.85	45,749.82	35,949.86	43,549.83	6,651.81	13,569,750
2022-07-26	37,999.85	38,849.84	36,499.85	37,299.85	5,697.19	1,217,093
2022-07-25	43,799.83	45,499.82	37,499.85	37,849.85	5,781.19	3,498,314
2022-07-22	42,499.83	43,099.83	41,199.84	41,649.83	6,361.60	1,410,624
2022-07-21	41,899.83	44,449.82	41,049.84	42,499.83	6,491.43	2,734,439
2022-07-20	43,299.83	44,799.82	42,199.83	42,699.83	6,521.98	3,821,385
2022-07-19	38,099.85	46,699.81	36,399.85	43,099.83	6,583.08	18,965,422
2022-07-18	35,199.86	38,699.85	34,899.86	37,949.85	5,796.47	4,321,817
2022-07-15	35,299.86	36,299.86	33,599.87	34,549.86	5,277.15	1,582,824
2022-07-14	35,099.86	35,999.86	34,599.86	35,299.86	5,391.71	1,128,833
2022-07-13	38,049.85	38,149.85	35,199.86	35,199.86	5,376.43	1,605,918
2022-07-12	37,299.85	38,449.85	36,499.85	38,249.85	5,842.29	2,240,391
2022-07-11	38,249.85	39,599.84	36,749.85	37,499.85	5,727.73	2,813,339
2022-07-08	39,999.84	40,849.84	37,599.85	38,499.85	5,880.47	2,843,981
2022-07-07	41,349.83	42,649.83	39,799.84	40,799.84	6,231.77	3,886,978
2022-07-06	40,849.84	51,999.79	40,199.84	42,549.83	6,499.07	23,898,869
2022-07-05	29,899.88	40,299.84	29,699.88	40,299.84	6,155.41	15,697,377
2022-07-04	28,449.89	31,949.87	27,099.89	30,999.88	4,734.93	9,923,344
2022-07-01	27,499.89	29,749.88	26,649.89	27,949.89	4,269.07	5,004,914
2022-06-30	28,499.89	28,649.89	26,349.89	27,149.89	4,146.88	1,876,375
2022-06-29	27,249.89	29,449.88	27,199.89	28,399.89	4,337.80	3,574,814
2022-06-28	26,599.89	29,799.88	25,349.90	27,649.89	4,223.25	5,570,020
2022-06-27	22,899.91	27,549.89	22,849.91	26,999.89	4,123.97	4,409,208
2022-06-24	20,599.92	22,999.91	20,399.92	22,549.91	3,444.28	1,322,381
2022-06-23	26,049.90	26,749.89	20,549.92	20,649.92	3,154.07	2,632,169
2022-06-22	25,299.90	28,299.89	24,549.90	25,999.90	3,971.23	7,010,116
2022-06-21	24,249.90	26,449.89	23,549.91	25,499.90	3,894.86	4,007,488
2022-06-20	26,649.89	27,799.89	24,049.90	24,299.90	3,711.57	3,346,441
2022-06-17	28,099.89	30,299.88	25,699.90	26,099.90	3,986.50	4,668,055
2022-06-16	33,899.86	38,799.85	27,799.89	29,449.88	4,498.18	17,269,479
2022-06-15	25,449.90	30,349.88	24,099.90	30,349.88	4,635.65	10,760,245
2022-06-14	20,299.92	23,799.90	20,299.92	23,349.91	3,566.47	4,206,497
2022-06-13	21,499.91	22,949.91	19,999.92	20,999.92	3,207.53	1,291,889
2022-06-10	22,599.91	23,149.91	21,149.92	21,899.91	3,345.00	1,320,605
2022-06-09	20,899.92	24,349.90	20,549.92	22,699.91	3,467.19	5,079,512
2022-06-08	20,999.92	22,949.91	20,849.92	20,899.92	3,192.26	2,223,807
2022-06-07	19,249.92	22,849.91	18,799.92	20,899.92	3,192.26	4,794,553
2022-06-03	19,249.92	19,249.92	18,699.93	18,849.92	2,879.14	37,974
2022-06-02	19,049.92	19,199.92	18,499.93	19,099.92	2,917.33	57,402
2022-05-31	19,249.92	19,299.92	18,999.92	19,049.92	2,909.69	49,650
2022-05-30	18,799.92	19,349.92	18,799.92	19,249.92	2,940.24	124,494
2022-05-27	18,799.92	19,149.92	18,649.93	18,749.93	2,863.87	32,244
2022-05-26	18,399.93	19,149.92	18,399.93	18,749.93	2,863.87	105,336
2022-05-25	18,449.93	18,799.92	18,399.93	18,699.93	2,856.23	69,432
2022-05-24	18,799.92	18,999.92	18,549.93	18,649.93	2,848.59	104,424
2022-05-23	18,149.93	19,399.92	18,149.93	18,949.92	2,894.42	371,929

← NewerPage 18 of 21 · 1,216 trading daysOlder →

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.