Playgram Co., Ltd. (KRX:009810)
South Korea
· Delayed Price · Currency is KRW 269.00
+1.00 (0.37%)
At close: Dec 5, 2025
Playgram Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 268.00 | 270.00 | 268.00 | 268.00 | - | - | 22,396 |
| Dec 4, 2025 | 272.00 | 273.00 | 265.00 | 268.00 | 268.00 | -1.47% | 171,303 |
| Dec 3, 2025 | 273.00 | 276.00 | 270.00 | 272.00 | 272.00 | - | 51,741 |
| Dec 2, 2025 | 271.00 | 273.00 | 266.00 | 272.00 | 272.00 | 0.37% | 430,458 |
| Dec 1, 2025 | 268.00 | 274.00 | 268.00 | 271.00 | 271.00 | 0.37% | 85,648 |
| Nov 28, 2025 | 272.00 | 275.00 | 268.00 | 270.00 | 270.00 | -0.74% | 150,141 |
| Nov 27, 2025 | 274.00 | 276.00 | 266.00 | 272.00 | 272.00 | -0.37% | 367,517 |
| Nov 26, 2025 | 266.00 | 273.00 | 266.00 | 273.00 | 273.00 | 2.63% | 303,010 |
| Nov 25, 2025 | 266.00 | 278.00 | 260.00 | 266.00 | 266.00 | 0.76% | 511,100 |
| Nov 24, 2025 | 278.00 | 279.00 | 264.00 | 264.00 | 264.00 | -5.04% | 518,193 |
| Nov 21, 2025 | 268.00 | 294.00 | 266.00 | 278.00 | 278.00 | 3.73% | 700,260 |
| Nov 20, 2025 | 272.00 | 278.00 | 267.00 | 268.00 | 268.00 | -1.47% | 450,663 |
| Nov 19, 2025 | 274.00 | 276.00 | 270.00 | 272.00 | 272.00 | -0.73% | 217,297 |
| Nov 18, 2025 | 282.00 | 282.00 | 269.00 | 274.00 | 274.00 | -2.84% | 782,563 |
| Nov 17, 2025 | 281.00 | 284.00 | 279.00 | 282.00 | 282.00 | -0.70% | 361,015 |
| Nov 14, 2025 | 291.00 | 291.00 | 282.00 | 284.00 | 284.00 | -2.74% | 542,166 |
| Nov 13, 2025 | 298.00 | 298.00 | 287.00 | 292.00 | 292.00 | -2.01% | 521,692 |
| Nov 12, 2025 | 288.00 | 300.00 | 282.00 | 298.00 | 298.00 | 3.47% | 1,396,155 |
| Nov 11, 2025 | 295.00 | 296.00 | 284.00 | 288.00 | 288.00 | -2.37% | 681,640 |
| Nov 10, 2025 | 292.00 | 296.00 | 290.00 | 295.00 | 295.00 | 0.68% | 279,094 |
| Nov 7, 2025 | 296.00 | 302.00 | 290.00 | 293.00 | 293.00 | -2.01% | 828,883 |
| Nov 6, 2025 | 300.00 | 302.00 | 294.00 | 299.00 | 299.00 | -0.33% | 325,577 |
| Nov 5, 2025 | 301.00 | 303.00 | 290.00 | 300.00 | 300.00 | -0.66% | 552,595 |
| Nov 4, 2025 | 303.00 | 304.00 | 296.00 | 302.00 | 302.00 | -0.33% | 393,644 |
| Nov 3, 2025 | 301.00 | 305.00 | 299.00 | 303.00 | 303.00 | 0.66% | 177,016 |
| Oct 31, 2025 | 302.00 | 305.00 | 300.00 | 301.00 | 301.00 | - | 228,062 |
| Oct 30, 2025 | 309.00 | 309.00 | 301.00 | 301.00 | 301.00 | -2.59% | 478,587 |
| Oct 29, 2025 | 310.00 | 315.00 | 305.00 | 309.00 | 309.00 | - | 254,540 |
| Oct 28, 2025 | 315.00 | 324.00 | 305.00 | 309.00 | 309.00 | 0.65% | 521,728 |
| Oct 27, 2025 | 307.00 | 310.00 | 300.00 | 307.00 | 307.00 | - | 406,076 |
| Oct 24, 2025 | 314.00 | 316.00 | 305.00 | 307.00 | 307.00 | -1.60% | 435,401 |
| Oct 23, 2025 | 316.00 | 325.00 | 312.00 | 312.00 | 312.00 | -0.95% | 157,157 |
| Oct 22, 2025 | 310.00 | 319.00 | 308.00 | 315.00 | 315.00 | 1.61% | 329,337 |
| Oct 21, 2025 | 310.00 | 318.00 | 307.00 | 310.00 | 310.00 | - | 277,075 |
| Oct 20, 2025 | 310.00 | 313.00 | 307.00 | 310.00 | 310.00 | -0.32% | 165,840 |
| Oct 17, 2025 | 313.00 | 314.00 | 306.00 | 311.00 | 311.00 | -0.96% | 192,808 |
| Oct 16, 2025 | 316.00 | 320.00 | 309.00 | 314.00 | 314.00 | -0.95% | 199,322 |
| Oct 15, 2025 | 312.00 | 319.00 | 303.00 | 317.00 | 317.00 | 1.93% | 112,656 |
| Oct 14, 2025 | 315.00 | 325.00 | 306.00 | 311.00 | 311.00 | -2.20% | 284,307 |
| Oct 13, 2025 | 314.00 | 325.00 | 307.00 | 318.00 | 318.00 | 1.27% | 255,361 |
| Oct 10, 2025 | 319.00 | 321.00 | 313.00 | 314.00 | 314.00 | -1.57% | 303,051 |
| Oct 2, 2025 | 322.00 | 325.00 | 317.00 | 319.00 | 319.00 | -0.93% | 194,568 |
| 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% | 327,879 |
| 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% | 143,886 |
| 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 | - | 180,134 |
| 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% | 320,214 |