Playgram Co., Ltd. (KRX:009810)
South Korea · Delayed Price · Currency is KRW 1,132.00
+60.00 (5.60%)
Last updated: Apr 16, 2026, 12:55 PM KST
Playgram Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 15, 2026 | 1,068.00 | 1,082.00 | 1,040.00 | 1,072.00 | 1,072.00 | 1.90% | 50,744 |
| Apr 14, 2026 | 1,060.00 | 1,080.00 | 1,047.00 | 1,052.00 | 1,052.00 | -0.75% | 20,878 |
| Apr 13, 2026 | 1,059.00 | 1,075.00 | 1,020.00 | 1,060.00 | 1,060.00 | 0.09% | 39,389 |
| Apr 10, 2026 | 1,100.00 | 1,100.00 | 1,048.00 | 1,059.00 | 1,059.00 | -1.67% | 34,342 |
| Apr 9, 2026 | 1,036.00 | 1,139.00 | 1,036.00 | 1,077.00 | 1,077.00 | 3.96% | 136,218 |
| Apr 8, 2026 | 1,030.00 | 1,080.00 | 1,029.00 | 1,036.00 | 1,036.00 | 0.19% | 30,064 |
| Apr 7, 2026 | 1,037.00 | 1,046.00 | 1,007.00 | 1,034.00 | 1,034.00 | -0.19% | 58,401 |
| Apr 6, 2026 | 1,037.00 | 1,039.00 | 996.00 | 1,036.00 | 1,036.00 | -0.10% | 44,027 |
| Apr 3, 2026 | 1,035.00 | 1,100.00 | 1,030.00 | 1,037.00 | 1,037.00 | 0.19% | 23,747 |
| Apr 2, 2026 | 1,046.00 | 1,047.00 | 1,027.00 | 1,035.00 | 1,035.00 | -1.71% | 54,616 |
| Apr 1, 2026 | 1,035.00 | 1,070.00 | 1,022.00 | 1,053.00 | 1,053.00 | 1.74% | 58,309 |
| Mar 31, 2026 | 1,055.00 | 1,080.00 | 1,030.00 | 1,035.00 | 1,035.00 | -1.90% | 29,956 |
| Mar 30, 2026 | 1,053.00 | 1,058.00 | 1,038.00 | 1,055.00 | 1,055.00 | -0.85% | 25,337 |
| Mar 27, 2026 | 1,103.00 | 1,103.00 | 1,034.00 | 1,064.00 | 1,064.00 | 0.47% | 55,034 |
| Mar 26, 2026 | 1,090.00 | 1,090.00 | 1,035.00 | 1,059.00 | 1,059.00 | -1.67% | 71,767 |
| Mar 25, 2026 | 1,081.00 | 1,086.00 | 1,065.00 | 1,077.00 | 1,077.00 | -0.28% | 20,680 |
| Mar 24, 2026 | 1,062.00 | 1,100.00 | 1,043.00 | 1,080.00 | 1,080.00 | 1.79% | 46,763 |
| Mar 23, 2026 | 1,100.00 | 1,101.00 | 1,026.00 | 1,061.00 | 1,061.00 | -3.55% | 43,802 |
| Mar 20, 2026 | 1,040.00 | 1,106.00 | 1,022.00 | 1,100.00 | 1,100.00 | 5.77% | 87,344 |
| 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 |