Skip to main content
logo
Playgram Co., Ltd. (KRX:009810)
South Korea flag South Korea · Delayed Price · Currency is KRW
1,178.00
0.00 (0.00%)
Last updated: May 4, 2026, 9:00 AM KST

Playgram Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 24, 20262,326.002,374.002,322.002,356.002,356.001.29%70,120
Apr 23, 20262,390.002,390.002,284.002,326.002,326.00-2.68%98,854
Apr 22, 20262,324.002,396.002,322.002,390.002,390.001.88%47,317
Apr 21, 20262,346.002,370.002,314.002,346.002,346.001.03%66,760
Apr 20, 20262,248.002,342.002,248.002,322.002,322.003.29%58,791
Apr 17, 20262,234.002,338.002,224.002,248.002,248.000.63%42,587
Apr 16, 20262,144.002,334.002,144.002,234.002,234.004.20%87,968
Apr 15, 20262,136.002,164.002,080.002,144.002,144.001.90%25,372
Apr 14, 20262,120.002,160.002,094.002,104.002,104.00-0.75%10,484
Apr 13, 20262,118.002,150.002,040.002,120.002,120.000.09%19,695
Apr 10, 20262,200.002,200.002,096.002,118.002,118.00-1.67%17,171
Apr 9, 20262,072.002,278.002,072.002,154.002,154.003.96%68,109
Apr 8, 20262,060.002,160.002,058.002,072.002,072.000.19%15,133
Apr 7, 20262,074.002,092.002,014.002,068.002,068.00-0.19%29,202
Apr 6, 20262,074.002,078.001,992.002,072.002,072.00-0.10%22,013
Apr 3, 20262,070.002,200.002,060.002,074.002,074.000.19%11,874
Apr 2, 20262,092.002,094.002,054.002,070.002,070.00-1.71%27,308
Apr 1, 20262,070.002,140.002,044.002,106.002,106.001.74%29,154
Mar 31, 20262,110.002,160.002,060.002,070.002,070.00-1.90%14,988
Mar 30, 20262,106.002,116.002,076.002,110.002,110.00-0.85%12,668
Mar 27, 20262,206.002,206.002,068.002,128.002,128.000.47%27,521
Mar 26, 20262,180.002,180.002,070.002,118.002,118.00-1.67%35,884
Mar 25, 20262,162.002,172.002,130.002,154.002,154.00-0.28%10,592
Mar 24, 20262,124.002,200.002,086.002,160.002,160.001.79%23,532
Mar 23, 20262,200.002,202.002,052.002,122.002,122.00-3.55%21,906
Mar 20, 20262,080.002,212.002,044.002,200.002,200.005.77%43,672
Mar 19, 20262,120.002,134.002,078.002,080.002,080.00-2.16%51,902
Mar 18, 20262,140.002,154.002,108.002,126.002,126.00-1.12%20,493
Mar 17, 20262,126.002,162.002,120.002,150.002,150.000.84%12,693
Mar 16, 20262,106.002,132.002,026.002,132.002,132.001.14%9,564
Mar 13, 20262,074.002,190.002,010.002,108.002,108.001.64%13,070
Mar 12, 20262,070.002,150.002,056.002,074.002,074.000.19%24,130
Mar 11, 20262,064.002,160.002,000.002,070.002,070.00-2.17%40,064
Mar 10, 20262,090.002,116.002,012.002,116.002,116.000.76%13,901
Mar 9, 20262,072.002,100.001,992.002,100.002,100.001.35%15,911
Mar 6, 20262,040.002,140.002,040.002,072.002,072.001.57%24,321
Mar 5, 20262,010.002,192.002,010.002,040.002,040.001.49%74,968
Mar 4, 20262,160.002,160.001,972.002,010.002,010.00-6.94%113,895
Mar 3, 20262,160.002,210.002,136.002,160.002,160.00-1.01%53,203
Feb 27, 20262,172.002,192.002,104.002,182.002,182.00-24,369
Feb 26, 20262,232.002,248.002,092.002,182.002,182.00-2.94%130,521
Feb 25, 20262,250.002,276.002,220.002,248.002,248.00-0.09%81,433
Feb 24, 20262,336.002,336.002,244.002,250.002,250.00-3.68%95,810
Feb 23, 20262,416.002,426.002,328.002,336.002,336.00-3.31%97,010
Feb 20, 20262,444.002,444.002,392.002,416.002,416.00-1.15%99,146
Feb 19, 20262,594.002,596.002,440.002,444.002,444.00-4.83%154,380
Feb 13, 20262,444.002,920.002,420.002,568.002,568.005.07%554,083
Feb 12, 20262,472.002,506.002,424.002,444.002,444.00-1.13%95,142
Feb 11, 20262,680.002,680.002,438.002,472.002,472.00-8.44%278,129
Feb 10, 20262,860.003,392.002,700.002,700.002,700.003.45%3,341,315