Playgram Co., Ltd. (KRX:009810)
South Korea · Delayed Price · Currency is KRW 1,040.00
-23.00 (-2.16%)
Last updated: Mar 19, 2026, 3:00 PM KST
Playgram Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 19, 2026 | 1,060.00 | 1,067.00 | 1,039.00 | 1,040.00 | 1,040.00 | -2.16% | 103,464 |
| Mar 18, 2026 | 1,070.00 | 1,077.00 | 1,054.00 | 1,063.00 | 1,063.00 | -1.12% | 40,531 |
| Mar 17, 2026 | 1,063.00 | 1,081.00 | 1,060.00 | 1,075.00 | 1,075.00 | 0.84% | 24,886 |
| Mar 16, 2026 | 1,053.00 | 1,066.00 | 1,013.00 | 1,066.00 | 1,066.00 | 1.14% | 19,128 |
| Mar 13, 2026 | 1,037.00 | 1,095.00 | 1,005.00 | 1,054.00 | 1,054.00 | 1.64% | 26,098 |
| Mar 12, 2026 | 1,035.00 | 1,075.00 | 1,028.00 | 1,037.00 | 1,037.00 | 0.19% | 48,260 |
| Mar 11, 2026 | 1,032.00 | 1,080.00 | 1,000.00 | 1,035.00 | 1,035.00 | -2.17% | 79,901 |
| Mar 10, 2026 | 1,045.00 | 1,058.00 | 1,006.00 | 1,058.00 | 1,058.00 | 0.76% | 27,786 |
| Mar 9, 2026 | 1,036.00 | 1,050.00 | 996.00 | 1,050.00 | 1,050.00 | 1.35% | 30,837 |
| Mar 6, 2026 | 1,020.00 | 1,070.00 | 1,020.00 | 1,036.00 | 1,036.00 | 1.57% | 48,641 |
| Mar 5, 2026 | 1,005.00 | 1,096.00 | 1,005.00 | 1,020.00 | 1,020.00 | 1.49% | 149,779 |
| Mar 4, 2026 | 1,080.00 | 1,080.00 | 986.00 | 1,005.00 | 1,005.00 | -6.94% | 227,665 |
| Mar 3, 2026 | 1,080.00 | 1,105.00 | 1,068.00 | 1,080.00 | 1,080.00 | -1.01% | 105,333 |
| Feb 27, 2026 | 1,086.00 | 1,096.00 | 1,052.00 | 1,091.00 | 1,091.00 | - | 48,738 |
| Feb 26, 2026 | 1,116.00 | 1,124.00 | 1,046.00 | 1,091.00 | 1,091.00 | -2.94% | 261,042 |
| Feb 25, 2026 | 1,125.00 | 1,138.00 | 1,110.00 | 1,124.00 | 1,124.00 | -0.09% | 162,866 |
| Feb 24, 2026 | 1,168.00 | 1,168.00 | 1,122.00 | 1,125.00 | 1,125.00 | -3.68% | 191,621 |
| 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% | 198,293 |
| Feb 19, 2026 | 1,297.00 | 1,298.00 | 1,220.00 | 1,222.00 | 1,222.00 | -4.83% | 308,761 |
| Feb 13, 2026 | 1,222.00 | 1,460.00 | 1,210.00 | 1,284.00 | 1,284.00 | 5.07% | 1,108,167 |
| Feb 12, 2026 | 1,236.00 | 1,253.00 | 1,212.00 | 1,222.00 | 1,222.00 | -1.13% | 190,285 |
| Feb 11, 2026 | 1,340.00 | 1,340.00 | 1,219.00 | 1,236.00 | 1,236.00 | -8.44% | 556,258 |
| Feb 10, 2026 | 1,430.00 | 1,696.00 | 1,350.00 | 1,350.00 | 1,350.00 | 3.45% | 6,682,631 |
| 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 |