Playgram Co., Ltd. (KRX:009810)
South Korea · Delayed Price · Currency is KRW 1,879.00
-50.00 (-2.59%)
Last updated: Jul 21, 2026, 2:16 PM KST
Playgram Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 21, 2026 | 1,888.00 | 1,993.00 | 1,872.00 | 1,956.00 | - | 1.40% | 5,012 |
| Jul 20, 2026 | 1,894.00 | 2,015.00 | 1,893.00 | 1,929.00 | 1,929.00 | -1.98% | 5,717 |
| Jul 16, 2026 | 1,960.00 | 2,020.00 | 1,960.00 | 1,968.00 | 1,968.00 | 0.41% | 5,737 |
| Jul 15, 2026 | 1,974.00 | 1,980.00 | 1,846.00 | 1,960.00 | 1,960.00 | 1.92% | 16,092 |
| Jul 14, 2026 | 1,941.00 | 2,100.00 | 1,893.00 | 1,923.00 | 1,923.00 | -3.85% | 8,376 |
| Jul 13, 2026 | 1,667.00 | 2,000.00 | 1,667.00 | 2,000.00 | 2,000.00 | 11.30% | 27,382 |
| Jul 10, 2026 | 1,758.00 | 1,857.00 | 1,758.00 | 1,797.00 | 1,797.00 | -0.83% | 2,695 |
| Jul 9, 2026 | 1,727.00 | 1,812.00 | 1,600.00 | 1,812.00 | 1,812.00 | -0.11% | 7,713 |
| Jul 8, 2026 | 1,804.00 | 1,851.00 | 1,738.00 | 1,814.00 | 1,814.00 | 0.55% | 7,116 |
| Jul 7, 2026 | 1,841.00 | 1,855.00 | 1,752.00 | 1,804.00 | 1,804.00 | -2.80% | 2,860 |
| Jul 6, 2026 | 1,875.00 | 1,890.00 | 1,801.00 | 1,856.00 | 1,856.00 | -2.83% | 5,148 |
| Jul 3, 2026 | 1,915.00 | 1,915.00 | 1,801.00 | 1,910.00 | 1,910.00 | -1.29% | 2,973 |
| Jul 2, 2026 | 2,010.00 | 2,010.00 | 1,928.00 | 1,935.00 | 1,935.00 | -4.68% | 4,699 |
| Jul 1, 2026 | 1,975.00 | 2,065.00 | 1,900.00 | 2,030.00 | 2,030.00 | 2.78% | 19,732 |
| Jun 30, 2026 | 1,809.00 | 1,989.00 | 1,782.00 | 1,975.00 | 1,975.00 | 9.18% | 54,678 |
| Jun 29, 2026 | 1,618.00 | 1,810.00 | 1,618.00 | 1,809.00 | 1,809.00 | 10.85% | 41,037 |
| Jun 26, 2026 | 1,774.00 | 1,774.00 | 1,598.00 | 1,632.00 | 1,632.00 | -8.00% | 30,715 |
| Jun 25, 2026 | 1,767.00 | 1,850.00 | 1,712.00 | 1,774.00 | 1,774.00 | 0.51% | 5,276 |
| 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 |