Playgram Co., Ltd. (KRX:009810)
South Korea · Delayed Price · Currency is KRW 322.00
-3.00 (-0.92%)
At close: Oct 1, 2025
Playgram Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 2, 2025 | 322.00 | 325.00 | 317.00 | 319.00 | 319.00 | -0.93% | 205,872 |
| Oct 1, 2025 | 325.00 | 329.00 | 319.00 | 322.00 | 322.00 | -0.92% | 185,330 |
| Sep 30, 2025 | 321.00 | 327.00 | 317.00 | 325.00 | 325.00 | 1.25% | 332,153 |
| Sep 29, 2025 | 324.00 | 327.00 | 316.00 | 321.00 | 321.00 | -0.93% | 272,227 |
| Sep 26, 2025 | 327.00 | 327.00 | 321.00 | 324.00 | 324.00 | -0.92% | 154,663 |
| Sep 25, 2025 | 336.00 | 337.00 | 323.00 | 327.00 | 327.00 | -2.68% | 770,599 |
| Sep 24, 2025 | 336.00 | 340.00 | 333.00 | 336.00 | 336.00 | - | 181,348 |
| Sep 23, 2025 | 343.00 | 345.00 | 335.00 | 336.00 | 336.00 | -2.04% | 189,188 |
| Sep 22, 2025 | 336.00 | 355.00 | 335.00 | 343.00 | 343.00 | 2.08% | 321,349 |
| Sep 19, 2025 | 340.00 | 346.00 | 335.00 | 336.00 | 336.00 | -1.18% | 172,040 |
| Sep 18, 2025 | 338.00 | 340.00 | 335.00 | 340.00 | 340.00 | -0.29% | 232,270 |
| Sep 17, 2025 | 350.00 | 353.00 | 334.00 | 341.00 | 341.00 | -2.57% | 351,950 |
| Sep 16, 2025 | 349.00 | 359.00 | 345.00 | 350.00 | 350.00 | -0.57% | 229,632 |
| Sep 15, 2025 | 351.00 | 352.00 | 343.00 | 352.00 | 352.00 | -0.56% | 130,997 |
| Sep 12, 2025 | 352.00 | 363.00 | 344.00 | 354.00 | 354.00 | 1.14% | 207,069 |
| Sep 11, 2025 | 341.00 | 365.00 | 338.00 | 350.00 | 350.00 | 2.64% | 1,116,640 |
| Sep 10, 2025 | 338.00 | 344.00 | 335.00 | 341.00 | 341.00 | 0.89% | 267,930 |
| Sep 9, 2025 | 334.00 | 339.00 | 332.00 | 338.00 | 338.00 | 1.20% | 130,401 |
| 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 |