Playgram Co., Ltd. (KRX:009810)
South Korea · Delayed Price · Currency is KRW 261.00
+18.00 (7.41%)
Jan 20, 2026, 7:48 AM KST
Playgram Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 24, 2026 | 1,168.00 | 1,168.00 | 1,122.00 | 1,125.00 | 1,125.00 | -3.68% | 191,619 |
| Feb 23, 2026 | 1,208.00 | 1,213.00 | 1,164.00 | 1,168.00 | 1,168.00 | -3.31% | 194,021 |
| Feb 20, 2026 | 1,222.00 | 1,222.00 | 1,196.00 | 1,208.00 | 1,208.00 | -1.15% | 198,253 |
| Feb 19, 2026 | 1,297.00 | 1,298.00 | 1,220.00 | 1,222.00 | 1,222.00 | -4.83% | 308,508 |
| Feb 13, 2026 | 1,222.00 | 1,460.00 | 1,210.00 | 1,284.00 | 1,284.00 | 5.07% | 1,106,059 |
| Feb 12, 2026 | 1,236.00 | 1,253.00 | 1,212.00 | 1,222.00 | 1,222.00 | -1.13% | 189,419 |
| Feb 11, 2026 | 1,340.00 | 1,340.00 | 1,219.00 | 1,236.00 | 1,236.00 | -8.44% | 551,595 |
| Feb 10, 2026 | 1,430.00 | 1,696.00 | 1,350.00 | 1,350.00 | 1,350.00 | 3.45% | 6,661,855 |
| Jan 16, 2026 | 1,230.00 | 1,530.00 | 1,205.00 | 1,305.00 | 1,305.00 | 7.41% | 2,463,840 |
| Jan 15, 2026 | 1,215.00 | 1,230.00 | 1,160.00 | 1,215.00 | 1,215.00 | - | 110,911 |
| Jan 14, 2026 | 1,215.00 | 1,230.00 | 1,190.00 | 1,215.00 | 1,215.00 | - | 49,172 |
| Jan 13, 2026 | 1,240.00 | 1,245.00 | 1,190.00 | 1,215.00 | 1,215.00 | -0.82% | 62,578 |
| Jan 12, 2026 | 1,210.00 | 1,245.00 | 1,200.00 | 1,225.00 | 1,225.00 | 1.24% | 38,460 |
| Jan 9, 2026 | 1,215.00 | 1,235.00 | 1,200.00 | 1,210.00 | 1,210.00 | -0.41% | 32,222 |
| Jan 8, 2026 | 1,235.00 | 1,235.00 | 1,200.00 | 1,215.00 | 1,215.00 | -2.02% | 32,114 |
| Jan 7, 2026 | 1,245.00 | 1,250.00 | 1,200.00 | 1,240.00 | 1,240.00 | -1.59% | 55,730 |
| Jan 6, 2026 | 1,270.00 | 1,270.00 | 1,170.00 | 1,260.00 | 1,260.00 | -0.79% | 132,476 |
| Jan 5, 2026 | 1,270.00 | 1,295.00 | 1,265.00 | 1,270.00 | 1,270.00 | - | 40,571 |
| Jan 2, 2026 | 1,250.00 | 1,325.00 | 1,245.00 | 1,270.00 | 1,270.00 | 1.60% | 38,356 |
| Dec 30, 2025 | 1,240.00 | 1,255.00 | 1,225.00 | 1,250.00 | 1,250.00 | 0.40% | 21,990 |
| Dec 29, 2025 | 1,230.00 | 1,255.00 | 1,220.00 | 1,245.00 | 1,245.00 | 1.22% | 46,394 |
| Dec 26, 2025 | 1,245.00 | 1,250.00 | 1,215.00 | 1,230.00 | 1,230.00 | -1.20% | 81,133 |
| Dec 24, 2025 | 1,255.00 | 1,260.00 | 1,240.00 | 1,245.00 | 1,245.00 | -0.80% | 51,180 |
| Dec 23, 2025 | 1,275.00 | 1,280.00 | 1,245.00 | 1,255.00 | 1,255.00 | -1.18% | 64,450 |
| Dec 22, 2025 | 1,270.00 | 1,285.00 | 1,260.00 | 1,270.00 | 1,270.00 | 0.40% | 45,790 |
| Dec 19, 2025 | 1,265.00 | 1,270.00 | 1,250.00 | 1,265.00 | 1,265.00 | 0.40% | 44,419 |
| Dec 18, 2025 | 1,350.00 | 1,465.00 | 1,255.00 | 1,260.00 | 1,260.00 | -3.08% | 419,951 |
| Dec 17, 2025 | 1,300.00 | 1,305.00 | 1,275.00 | 1,300.00 | 1,300.00 | -0.76% | 182,726 |
| Dec 16, 2025 | 1,310.00 | 1,315.00 | 1,285.00 | 1,310.00 | 1,310.00 | 0.38% | 66,786 |
| Dec 15, 2025 | 1,320.00 | 1,320.00 | 1,300.00 | 1,305.00 | 1,305.00 | -1.14% | 50,663 |
| Dec 12, 2025 | 1,345.00 | 1,355.00 | 1,305.00 | 1,320.00 | 1,320.00 | -1.49% | 72,911 |
| Dec 11, 2025 | 1,350.00 | 1,355.00 | 1,340.00 | 1,340.00 | 1,340.00 | -0.74% | 24,758 |
| Dec 10, 2025 | 1,405.00 | 1,430.00 | 1,335.00 | 1,350.00 | 1,350.00 | -3.57% | 124,278 |
| Dec 9, 2025 | 1,365.00 | 1,460.00 | 1,340.00 | 1,400.00 | 1,400.00 | 3.70% | 61,976 |
| Dec 8, 2025 | 1,345.00 | 1,385.00 | 1,335.00 | 1,350.00 | 1,350.00 | 0.37% | 32,030 |
| Dec 5, 2025 | 1,340.00 | 1,350.00 | 1,330.00 | 1,345.00 | 1,345.00 | 0.37% | 12,946 |
| Dec 4, 2025 | 1,360.00 | 1,365.00 | 1,325.00 | 1,340.00 | 1,340.00 | -1.47% | 34,267 |
| Dec 3, 2025 | 1,365.00 | 1,380.00 | 1,350.00 | 1,360.00 | 1,360.00 | - | 10,370 |
| Dec 2, 2025 | 1,355.00 | 1,365.00 | 1,330.00 | 1,360.00 | 1,360.00 | 0.37% | 86,111 |
| Dec 1, 2025 | 1,340.00 | 1,370.00 | 1,340.00 | 1,355.00 | 1,355.00 | 0.37% | 17,282 |
| Nov 28, 2025 | 1,360.00 | 1,375.00 | 1,340.00 | 1,350.00 | 1,350.00 | -0.74% | 30,028 |
| Nov 27, 2025 | 1,370.00 | 1,380.00 | 1,330.00 | 1,360.00 | 1,360.00 | -0.37% | 73,504 |
| Nov 26, 2025 | 1,330.00 | 1,365.00 | 1,330.00 | 1,365.00 | 1,365.00 | 2.63% | 62,267 |
| Nov 25, 2025 | 1,330.00 | 1,390.00 | 1,300.00 | 1,330.00 | 1,330.00 | 0.76% | 102,220 |
| Nov 24, 2025 | 1,390.00 | 1,395.00 | 1,320.00 | 1,320.00 | 1,320.00 | -5.04% | 104,183 |
| Nov 21, 2025 | 1,340.00 | 1,470.00 | 1,330.00 | 1,390.00 | 1,390.00 | 3.73% | 140,090 |
| Nov 20, 2025 | 1,360.00 | 1,390.00 | 1,335.00 | 1,340.00 | 1,340.00 | -1.47% | 90,146 |
| Nov 19, 2025 | 1,370.00 | 1,380.00 | 1,350.00 | 1,360.00 | 1,360.00 | -0.73% | 43,459 |
| Nov 18, 2025 | 1,410.00 | 1,410.00 | 1,345.00 | 1,370.00 | 1,370.00 | -2.84% | 156,512 |
| Nov 17, 2025 | 1,405.00 | 1,420.00 | 1,395.00 | 1,410.00 | 1,410.00 | -0.70% | 72,203 |