Playgram Co., Ltd. (KRX:009810)
South Korea · Delayed Price · Currency is KRW 245.00
-3.00 (-1.21%)
Last updated: Jan 8, 2026, 12:28 PM KST
Playgram Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 9, 2026 | 243.00 | 247.00 | 240.00 | 242.00 | 242.00 | -0.41% | 160,611 |
| Jan 8, 2026 | 247.00 | 247.00 | 240.00 | 243.00 | 243.00 | -2.02% | 160,570 |
| Jan 7, 2026 | 249.00 | 250.00 | 240.00 | 248.00 | 248.00 | -1.59% | 278,651 |
| Jan 6, 2026 | 254.00 | 254.00 | 234.00 | 252.00 | 252.00 | -0.79% | 662,381 |
| Jan 5, 2026 | 254.00 | 259.00 | 253.00 | 254.00 | 254.00 | - | 202,807 |
| Jan 2, 2026 | 250.00 | 265.00 | 249.00 | 254.00 | 254.00 | 1.60% | 191,179 |
| Dec 30, 2025 | 248.00 | 251.00 | 245.00 | 250.00 | 250.00 | 0.40% | 109,778 |
| Dec 29, 2025 | 246.00 | 251.00 | 244.00 | 249.00 | 249.00 | 1.22% | 230,753 |
| Dec 26, 2025 | 249.00 | 250.00 | 243.00 | 246.00 | 246.00 | -1.20% | 405,623 |
| Dec 24, 2025 | 251.00 | 252.00 | 248.00 | 249.00 | 249.00 | -0.80% | 255,904 |
| Dec 23, 2025 | 255.00 | 256.00 | 249.00 | 251.00 | 251.00 | -1.18% | 317,346 |
| Dec 22, 2025 | 254.00 | 257.00 | 252.00 | 254.00 | 254.00 | 0.40% | 228,103 |
| Dec 19, 2025 | 253.00 | 254.00 | 250.00 | 253.00 | 253.00 | 0.40% | 222,099 |
| Dec 18, 2025 | 270.00 | 293.00 | 251.00 | 252.00 | 252.00 | -3.08% | 2,090,623 |
| Dec 17, 2025 | 260.00 | 261.00 | 255.00 | 260.00 | 260.00 | -0.76% | 681,730 |
| Dec 16, 2025 | 262.00 | 263.00 | 257.00 | 262.00 | 262.00 | 0.38% | 331,584 |
| Dec 15, 2025 | 264.00 | 264.00 | 260.00 | 261.00 | 261.00 | -1.14% | 253,319 |
| Dec 12, 2025 | 269.00 | 271.00 | 261.00 | 264.00 | 264.00 | -1.49% | 360,304 |
| Dec 11, 2025 | 270.00 | 271.00 | 268.00 | 268.00 | 268.00 | -0.74% | 122,697 |
| Dec 10, 2025 | 281.00 | 286.00 | 267.00 | 270.00 | 270.00 | -3.57% | 621,390 |
| Dec 9, 2025 | 273.00 | 292.00 | 268.00 | 280.00 | 280.00 | 3.70% | 309,883 |
| Dec 8, 2025 | 269.00 | 277.00 | 267.00 | 270.00 | 270.00 | 0.37% | 160,144 |
| Dec 5, 2025 | 268.00 | 270.00 | 266.00 | 269.00 | 269.00 | 0.37% | 64,731 |
| Dec 4, 2025 | 272.00 | 273.00 | 265.00 | 268.00 | 268.00 | -1.47% | 171,303 |
| Dec 3, 2025 | 273.00 | 276.00 | 270.00 | 272.00 | 272.00 | - | 51,741 |
| Dec 2, 2025 | 271.00 | 273.00 | 266.00 | 272.00 | 272.00 | 0.37% | 430,458 |
| Dec 1, 2025 | 268.00 | 274.00 | 268.00 | 271.00 | 271.00 | 0.37% | 85,648 |
| Nov 28, 2025 | 272.00 | 275.00 | 268.00 | 270.00 | 270.00 | -0.74% | 150,141 |
| Nov 27, 2025 | 274.00 | 276.00 | 266.00 | 272.00 | 272.00 | -0.37% | 367,517 |
| Nov 26, 2025 | 266.00 | 273.00 | 266.00 | 273.00 | 273.00 | 2.63% | 303,010 |
| Nov 25, 2025 | 266.00 | 278.00 | 260.00 | 266.00 | 266.00 | 0.76% | 511,100 |
| Nov 24, 2025 | 278.00 | 279.00 | 264.00 | 264.00 | 264.00 | -5.04% | 518,193 |
| Nov 21, 2025 | 268.00 | 294.00 | 266.00 | 278.00 | 278.00 | 3.73% | 700,260 |
| Nov 20, 2025 | 272.00 | 278.00 | 267.00 | 268.00 | 268.00 | -1.47% | 450,663 |
| Nov 19, 2025 | 274.00 | 276.00 | 270.00 | 272.00 | 272.00 | -0.73% | 217,297 |
| Nov 18, 2025 | 282.00 | 282.00 | 269.00 | 274.00 | 274.00 | -2.84% | 782,563 |
| Nov 17, 2025 | 281.00 | 284.00 | 279.00 | 282.00 | 282.00 | -0.70% | 361,015 |
| Nov 14, 2025 | 291.00 | 291.00 | 282.00 | 284.00 | 284.00 | -2.74% | 542,166 |
| Nov 13, 2025 | 298.00 | 298.00 | 287.00 | 292.00 | 292.00 | -2.01% | 521,692 |
| Nov 12, 2025 | 288.00 | 300.00 | 282.00 | 298.00 | 298.00 | 3.47% | 1,396,155 |
| Nov 11, 2025 | 295.00 | 296.00 | 284.00 | 288.00 | 288.00 | -2.37% | 681,640 |
| Nov 10, 2025 | 292.00 | 296.00 | 290.00 | 295.00 | 295.00 | 0.68% | 279,094 |
| Nov 7, 2025 | 296.00 | 302.00 | 290.00 | 293.00 | 293.00 | -2.01% | 828,883 |
| Nov 6, 2025 | 300.00 | 302.00 | 294.00 | 299.00 | 299.00 | -0.33% | 325,577 |
| Nov 5, 2025 | 301.00 | 303.00 | 290.00 | 300.00 | 300.00 | -0.66% | 552,595 |
| Nov 4, 2025 | 303.00 | 304.00 | 296.00 | 302.00 | 302.00 | -0.33% | 393,644 |
| Nov 3, 2025 | 301.00 | 305.00 | 299.00 | 303.00 | 303.00 | 0.66% | 177,016 |
| Oct 31, 2025 | 302.00 | 305.00 | 300.00 | 301.00 | 301.00 | - | 228,062 |
| Oct 30, 2025 | 309.00 | 309.00 | 301.00 | 301.00 | 301.00 | -2.59% | 478,587 |
| Oct 29, 2025 | 310.00 | 315.00 | 305.00 | 309.00 | 309.00 | - | 254,540 |