Playgram Co., Ltd. (KRX:009810)
South Korea · Delayed Price · Currency is KRW 338.00
+4.00 (1.20%)
Last updated: Sep 9, 2025, 9:39 AM KST
Playgram Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 8, 2025 | 333.00 | 341.00 | 333.00 | 334.00 | 334.00 | 0.30% | 264,871 |
| Sep 5, 2025 | 339.00 | 342.00 | 329.00 | 333.00 | 333.00 | -1.77% | 656,431 |
| Sep 4, 2025 | 338.00 | 348.00 | 337.00 | 339.00 | 339.00 | 0.59% | 110,716 |
| Sep 3, 2025 | 341.00 | 341.00 | 333.00 | 337.00 | 337.00 | 0.30% | 243,034 |
| Sep 2, 2025 | 338.00 | 340.00 | 329.00 | 336.00 | 336.00 | - | 449,735 |
| Sep 1, 2025 | 342.00 | 344.00 | 335.00 | 336.00 | 336.00 | -1.75% | 278,862 |
| Aug 29, 2025 | 352.00 | 353.00 | 340.00 | 342.00 | 342.00 | -2.84% | 235,533 |
| Aug 28, 2025 | 355.00 | 359.00 | 350.00 | 352.00 | 352.00 | -1.68% | 218,225 |
| Aug 27, 2025 | 363.00 | 368.00 | 354.00 | 358.00 | 358.00 | -1.38% | 186,692 |
| Aug 26, 2025 | 363.00 | 365.00 | 350.00 | 363.00 | 363.00 | - | 185,703 |
| Aug 25, 2025 | 362.00 | 367.00 | 350.00 | 363.00 | 363.00 | 0.28% | 126,542 |
| Aug 22, 2025 | 361.00 | 370.00 | 358.00 | 362.00 | 362.00 | -0.82% | 212,490 |
| Aug 21, 2025 | 366.00 | 385.00 | 361.00 | 365.00 | 365.00 | -1.08% | 334,553 |
| Aug 20, 2025 | 367.00 | 374.00 | 335.00 | 369.00 | 369.00 | 0.54% | 689,179 |
| Aug 19, 2025 | 353.00 | 388.00 | 343.00 | 367.00 | 367.00 | 3.97% | 1,973,766 |
| Aug 18, 2025 | 347.00 | 354.00 | 339.00 | 353.00 | 353.00 | 1.73% | 537,206 |
| Aug 14, 2025 | 339.00 | 354.00 | 337.00 | 347.00 | 347.00 | 2.66% | 285,190 |
| Aug 13, 2025 | 343.00 | 348.00 | 335.00 | 338.00 | 338.00 | -1.46% | 279,703 |
| Aug 12, 2025 | 341.00 | 350.00 | 338.00 | 343.00 | 343.00 | 2.39% | 352,598 |
| Aug 11, 2025 | 342.00 | 353.00 | 333.00 | 335.00 | 335.00 | -2.05% | 533,077 |
| Aug 8, 2025 | 347.00 | 350.00 | 339.00 | 342.00 | 342.00 | -3.39% | 379,119 |
| Aug 7, 2025 | 355.00 | 359.00 | 346.00 | 354.00 | 354.00 | -0.28% | 202,677 |
| Aug 6, 2025 | 338.00 | 356.00 | 333.00 | 355.00 | 355.00 | 3.50% | 420,412 |
| Aug 5, 2025 | 347.00 | 351.00 | 319.00 | 343.00 | 343.00 | -1.15% | 1,392,597 |
| Aug 4, 2025 | 349.00 | 356.00 | 344.00 | 347.00 | 347.00 | -1.14% | 241,792 |
| Aug 1, 2025 | 363.00 | 363.00 | 327.00 | 351.00 | 351.00 | -1.68% | 979,859 |
| Jul 31, 2025 | 357.00 | 375.00 | 352.00 | 357.00 | 357.00 | -1.65% | 787,777 |
| Jul 30, 2025 | 339.00 | 411.00 | 339.00 | 363.00 | 363.00 | 7.08% | 8,026,403 |
| Jul 29, 2025 | 347.00 | 350.00 | 319.00 | 339.00 | 339.00 | -2.31% | 756,587 |
| Jul 28, 2025 | 360.00 | 360.00 | 347.00 | 347.00 | 347.00 | -3.61% | 281,024 |
| Jul 25, 2025 | 359.00 | 363.00 | 355.00 | 360.00 | 360.00 | 0.28% | 227,397 |
| Jul 24, 2025 | 361.00 | 367.00 | 358.00 | 359.00 | 359.00 | -1.10% | 202,108 |
| Jul 23, 2025 | 367.00 | 368.00 | 357.00 | 363.00 | 363.00 | -1.89% | 231,117 |
| Jul 22, 2025 | 380.00 | 386.00 | 361.00 | 370.00 | 370.00 | -2.63% | 449,848 |
| Jul 21, 2025 | 393.00 | 393.00 | 377.00 | 380.00 | 380.00 | -0.26% | 200,246 |
| Jul 18, 2025 | 380.00 | 409.00 | 373.00 | 381.00 | 381.00 | 0.26% | 686,125 |
| Jul 17, 2025 | 393.00 | 393.00 | 372.00 | 380.00 | 380.00 | -3.80% | 888,742 |
| Jul 16, 2025 | 390.00 | 405.00 | 380.00 | 395.00 | 395.00 | 2.33% | 782,455 |
| Jul 15, 2025 | 381.00 | 419.00 | 371.00 | 386.00 | 386.00 | 0.26% | 3,814,814 |
| Jul 14, 2025 | 354.00 | 394.00 | 351.00 | 385.00 | 385.00 | 8.76% | 2,381,983 |
| Jul 11, 2025 | 360.00 | 363.00 | 349.00 | 354.00 | 354.00 | -0.84% | 377,714 |
| Jul 10, 2025 | 345.00 | 359.00 | 345.00 | 357.00 | 357.00 | 2.59% | 471,694 |
| Jul 9, 2025 | 350.00 | 354.00 | 339.00 | 348.00 | 348.00 | -0.57% | 356,078 |
| Jul 8, 2025 | 330.00 | 365.00 | 328.00 | 350.00 | 350.00 | 5.11% | 1,224,863 |
| Jul 7, 2025 | 333.00 | 341.00 | 330.00 | 333.00 | 333.00 | -0.89% | 236,702 |
| Jul 4, 2025 | 336.00 | 343.00 | 328.00 | 336.00 | 336.00 | - | 240,660 |
| Jul 3, 2025 | 332.00 | 344.00 | 329.00 | 336.00 | 336.00 | 1.20% | 242,359 |
| Jul 2, 2025 | 334.00 | 334.00 | 326.00 | 332.00 | 332.00 | -0.30% | 172,630 |
| Jul 1, 2025 | 331.00 | 339.00 | 331.00 | 333.00 | 333.00 | - | 249,661 |
| Jun 30, 2025 | 330.00 | 337.00 | 324.00 | 333.00 | 333.00 | 1.52% | 380,181 |