Playgram Co., Ltd. (KRX:009810)
South Korea · Delayed Price · Currency is KRW 1,790.00
+25.00 (1.42%)
Jun 25, 2026, 12:25 PM KST
Playgram Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 24, 2026 | 1,710.00 | 1,819.00 | 1,709.00 | 1,765.00 | 1,765.00 | 0.28% | 11,661 |
| Jun 23, 2026 | 1,781.00 | 1,821.00 | 1,678.00 | 1,760.00 | 1,760.00 | -1.18% | 96,350 |
| Jun 22, 2026 | 1,810.00 | 1,860.00 | 1,734.00 | 1,781.00 | 1,781.00 | -2.41% | 4,892 |
| Jun 19, 2026 | 1,897.00 | 1,898.00 | 1,754.00 | 1,825.00 | 1,825.00 | -3.90% | 13,273 |
| Jun 18, 2026 | 1,902.00 | 1,969.00 | 1,820.00 | 1,899.00 | 1,899.00 | -0.16% | 420 |
| Jun 17, 2026 | 1,928.00 | 1,928.00 | 1,855.00 | 1,902.00 | 1,902.00 | -0.21% | 3,667 |
| Jun 16, 2026 | 1,944.00 | 1,944.00 | 1,900.00 | 1,906.00 | 1,906.00 | -1.45% | 2,341 |
| Jun 15, 2026 | 1,902.00 | 1,996.00 | 1,807.00 | 1,934.00 | 1,934.00 | 1.68% | 27,731 |
| Jun 12, 2026 | 1,889.00 | 1,918.00 | 1,800.00 | 1,902.00 | 1,902.00 | 0.69% | 4,445 |
| Jun 11, 2026 | 1,720.00 | 1,914.00 | 1,720.00 | 1,889.00 | 1,889.00 | 4.36% | 12,119 |
| Jun 10, 2026 | 1,682.00 | 1,838.00 | 1,682.00 | 1,810.00 | 1,810.00 | 0.89% | 11,876 |
| Jun 9, 2026 | 1,665.00 | 1,823.00 | 1,663.00 | 1,794.00 | 1,794.00 | 0.67% | 13,650 |
| Jun 8, 2026 | 1,817.00 | 1,817.00 | 1,711.00 | 1,782.00 | 1,782.00 | -5.11% | 36,180 |
| Jun 5, 2026 | 1,889.00 | 1,944.00 | 1,810.00 | 1,878.00 | 1,878.00 | -1.42% | 23,342 |
| Jun 4, 2026 | 1,916.00 | 1,946.00 | 1,815.00 | 1,905.00 | 1,905.00 | -0.57% | 13,096 |
| Jun 2, 2026 | 1,910.00 | 1,916.00 | 1,801.00 | 1,916.00 | 1,916.00 | -0.52% | 39,393 |
| Jun 1, 2026 | 1,969.00 | 1,969.00 | 1,801.00 | 1,926.00 | 1,926.00 | -2.18% | 93,603 |
| May 29, 2026 | 1,991.00 | 2,140.00 | 1,952.00 | 1,969.00 | 1,969.00 | -1.01% | 25,212 |
| May 28, 2026 | 2,130.00 | 2,180.00 | 1,989.00 | 1,989.00 | 1,989.00 | -6.62% | 44,667 |
| May 27, 2026 | 2,180.00 | 2,390.00 | 2,060.00 | 2,130.00 | 2,130.00 | -3.84% | 56,697 |
| May 26, 2026 | 2,100.00 | 2,240.00 | 2,040.00 | 2,215.00 | 2,215.00 | 5.48% | 19,027 |
| May 22, 2026 | 1,991.00 | 2,190.00 | 1,991.00 | 2,100.00 | 2,100.00 | 1.20% | 22,782 |
| May 21, 2026 | 1,996.00 | 2,120.00 | 1,996.00 | 2,075.00 | 2,075.00 | -2.12% | 35,864 |
| May 20, 2026 | 2,050.00 | 2,180.00 | 1,989.00 | 2,120.00 | 2,120.00 | -3.64% | 83,636 |
| May 19, 2026 | 2,390.00 | 2,390.00 | 2,100.00 | 2,200.00 | 2,200.00 | -6.62% | 94,076 |
| Apr 24, 2026 | 2,326.00 | 2,374.00 | 2,322.00 | 2,356.00 | 2,356.00 | 1.29% | 70,120 |
| Apr 23, 2026 | 2,390.00 | 2,390.00 | 2,284.00 | 2,326.00 | 2,326.00 | -2.68% | 98,854 |
| Apr 22, 2026 | 2,324.00 | 2,396.00 | 2,322.00 | 2,390.00 | 2,390.00 | 1.88% | 47,317 |
| Apr 21, 2026 | 2,346.00 | 2,370.00 | 2,314.00 | 2,346.00 | 2,346.00 | 1.03% | 66,760 |
| Apr 20, 2026 | 2,248.00 | 2,342.00 | 2,248.00 | 2,322.00 | 2,322.00 | 3.29% | 58,791 |
| Apr 17, 2026 | 2,234.00 | 2,338.00 | 2,224.00 | 2,248.00 | 2,248.00 | 0.63% | 42,587 |
| Apr 16, 2026 | 2,144.00 | 2,334.00 | 2,144.00 | 2,234.00 | 2,234.00 | 4.20% | 87,968 |
| Apr 15, 2026 | 2,136.00 | 2,164.00 | 2,080.00 | 2,144.00 | 2,144.00 | 1.90% | 25,372 |
| Apr 14, 2026 | 2,120.00 | 2,160.00 | 2,094.00 | 2,104.00 | 2,104.00 | -0.75% | 10,484 |
| Apr 13, 2026 | 2,118.00 | 2,150.00 | 2,040.00 | 2,120.00 | 2,120.00 | 0.09% | 19,695 |
| Apr 10, 2026 | 2,200.00 | 2,200.00 | 2,096.00 | 2,118.00 | 2,118.00 | -1.67% | 17,171 |
| Apr 9, 2026 | 2,072.00 | 2,278.00 | 2,072.00 | 2,154.00 | 2,154.00 | 3.96% | 68,109 |
| Apr 8, 2026 | 2,060.00 | 2,160.00 | 2,058.00 | 2,072.00 | 2,072.00 | 0.19% | 15,133 |
| Apr 7, 2026 | 2,074.00 | 2,092.00 | 2,014.00 | 2,068.00 | 2,068.00 | -0.19% | 29,202 |
| Apr 6, 2026 | 2,074.00 | 2,078.00 | 1,992.00 | 2,072.00 | 2,072.00 | -0.10% | 22,013 |
| Apr 3, 2026 | 2,070.00 | 2,200.00 | 2,060.00 | 2,074.00 | 2,074.00 | 0.19% | 11,874 |
| Apr 2, 2026 | 2,092.00 | 2,094.00 | 2,054.00 | 2,070.00 | 2,070.00 | -1.71% | 27,308 |
| Apr 1, 2026 | 2,070.00 | 2,140.00 | 2,044.00 | 2,106.00 | 2,106.00 | 1.74% | 29,154 |
| Mar 31, 2026 | 2,110.00 | 2,160.00 | 2,060.00 | 2,070.00 | 2,070.00 | -1.90% | 14,988 |
| Mar 30, 2026 | 2,106.00 | 2,116.00 | 2,076.00 | 2,110.00 | 2,110.00 | -0.85% | 12,668 |
| Mar 27, 2026 | 2,206.00 | 2,206.00 | 2,068.00 | 2,128.00 | 2,128.00 | 0.47% | 27,521 |
| Mar 26, 2026 | 2,180.00 | 2,180.00 | 2,070.00 | 2,118.00 | 2,118.00 | -1.67% | 35,884 |
| Mar 25, 2026 | 2,162.00 | 2,172.00 | 2,130.00 | 2,154.00 | 2,154.00 | -0.28% | 10,592 |
| Mar 24, 2026 | 2,124.00 | 2,200.00 | 2,086.00 | 2,160.00 | 2,160.00 | 1.79% | 23,532 |
| Mar 23, 2026 | 2,200.00 | 2,202.00 | 2,052.00 | 2,122.00 | 2,122.00 | -3.55% | 21,906 |