Playgram Co., Ltd. (KRX:009810)
South Korea
· Delayed Price · Currency is KRW 261.00
+18.00 (7.41%)
Jan 20, 2026, 7:48 AM KST
Playgram Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 7, 2026 | 1,245.00 | 1,250.00 | 1,200.00 | 1,240.00 | 1,240.00 | -1.59% | 55,730 |
| Jan 6, 2026 | 1,270.00 | 1,270.00 | 1,170.00 | 1,260.00 | 1,260.00 | -0.79% | 132,476 |
| Jan 5, 2026 | 1,270.00 | 1,295.00 | 1,265.00 | 1,270.00 | 1,270.00 | - | 40,571 |
| Jan 2, 2026 | 1,250.00 | 1,325.00 | 1,245.00 | 1,270.00 | 1,270.00 | 1.60% | 38,356 |
| Dec 30, 2025 | 1,240.00 | 1,255.00 | 1,225.00 | 1,250.00 | 1,250.00 | 0.40% | 21,990 |
| Dec 29, 2025 | 1,230.00 | 1,255.00 | 1,220.00 | 1,245.00 | 1,245.00 | 1.22% | 46,394 |
| Dec 26, 2025 | 1,245.00 | 1,250.00 | 1,215.00 | 1,230.00 | 1,230.00 | -1.20% | 81,133 |
| Dec 24, 2025 | 1,255.00 | 1,260.00 | 1,240.00 | 1,245.00 | 1,245.00 | -0.80% | 51,180 |
| Dec 23, 2025 | 1,275.00 | 1,280.00 | 1,245.00 | 1,255.00 | 1,255.00 | -1.18% | 64,450 |
| Dec 22, 2025 | 1,270.00 | 1,285.00 | 1,260.00 | 1,270.00 | 1,270.00 | 0.40% | 45,790 |
| Dec 19, 2025 | 1,265.00 | 1,270.00 | 1,250.00 | 1,265.00 | 1,265.00 | 0.40% | 44,419 |
| Dec 18, 2025 | 1,350.00 | 1,465.00 | 1,255.00 | 1,260.00 | 1,260.00 | -3.08% | 419,951 |
| Dec 17, 2025 | 1,300.00 | 1,305.00 | 1,275.00 | 1,300.00 | 1,300.00 | -0.76% | 182,726 |
| Dec 16, 2025 | 1,310.00 | 1,315.00 | 1,285.00 | 1,310.00 | 1,310.00 | 0.38% | 66,786 |
| Dec 15, 2025 | 1,320.00 | 1,320.00 | 1,300.00 | 1,305.00 | 1,305.00 | -1.14% | 50,663 |
| Dec 12, 2025 | 1,345.00 | 1,355.00 | 1,305.00 | 1,320.00 | 1,320.00 | -1.49% | 72,911 |
| Dec 11, 2025 | 1,350.00 | 1,355.00 | 1,340.00 | 1,340.00 | 1,340.00 | -0.74% | 24,758 |
| Dec 10, 2025 | 1,405.00 | 1,430.00 | 1,335.00 | 1,350.00 | 1,350.00 | -3.57% | 124,278 |
| Dec 9, 2025 | 1,365.00 | 1,460.00 | 1,340.00 | 1,400.00 | 1,400.00 | 3.70% | 61,976 |
| Dec 8, 2025 | 1,345.00 | 1,385.00 | 1,335.00 | 1,350.00 | 1,350.00 | 0.37% | 32,030 |
| Dec 5, 2025 | 1,340.00 | 1,350.00 | 1,330.00 | 1,345.00 | 1,345.00 | 0.37% | 12,946 |
| Dec 4, 2025 | 1,360.00 | 1,365.00 | 1,325.00 | 1,340.00 | 1,340.00 | -1.47% | 34,267 |
| Dec 3, 2025 | 1,365.00 | 1,380.00 | 1,350.00 | 1,360.00 | 1,360.00 | - | 10,370 |
| Dec 2, 2025 | 1,355.00 | 1,365.00 | 1,330.00 | 1,360.00 | 1,360.00 | 0.37% | 86,111 |
| Dec 1, 2025 | 1,340.00 | 1,370.00 | 1,340.00 | 1,355.00 | 1,355.00 | 0.37% | 17,282 |
| Nov 28, 2025 | 1,360.00 | 1,375.00 | 1,340.00 | 1,350.00 | 1,350.00 | -0.74% | 30,028 |
| Nov 27, 2025 | 1,370.00 | 1,380.00 | 1,330.00 | 1,360.00 | 1,360.00 | -0.37% | 73,504 |
| Nov 26, 2025 | 1,330.00 | 1,365.00 | 1,330.00 | 1,365.00 | 1,365.00 | 2.63% | 62,267 |
| Nov 25, 2025 | 1,330.00 | 1,390.00 | 1,300.00 | 1,330.00 | 1,330.00 | 0.76% | 102,220 |
| Nov 24, 2025 | 1,390.00 | 1,395.00 | 1,320.00 | 1,320.00 | 1,320.00 | -5.04% | 104,183 |
| Nov 21, 2025 | 1,340.00 | 1,470.00 | 1,330.00 | 1,390.00 | 1,390.00 | 3.73% | 140,090 |
| Nov 20, 2025 | 1,360.00 | 1,390.00 | 1,335.00 | 1,340.00 | 1,340.00 | -1.47% | 90,146 |
| Nov 19, 2025 | 1,370.00 | 1,380.00 | 1,350.00 | 1,360.00 | 1,360.00 | -0.73% | 43,459 |
| Nov 18, 2025 | 1,410.00 | 1,410.00 | 1,345.00 | 1,370.00 | 1,370.00 | -2.84% | 156,512 |
| Nov 17, 2025 | 1,405.00 | 1,420.00 | 1,395.00 | 1,410.00 | 1,410.00 | -0.70% | 72,203 |
| Nov 14, 2025 | 1,455.00 | 1,455.00 | 1,410.00 | 1,420.00 | 1,420.00 | -2.74% | 108,433 |
| Nov 13, 2025 | 1,490.00 | 1,490.00 | 1,435.00 | 1,460.00 | 1,460.00 | -2.01% | 104,338 |
| Nov 12, 2025 | 1,440.00 | 1,500.00 | 1,410.00 | 1,490.00 | 1,490.00 | 3.47% | 279,231 |
| Nov 11, 2025 | 1,475.00 | 1,480.00 | 1,420.00 | 1,440.00 | 1,440.00 | -2.37% | 136,328 |
| Nov 10, 2025 | 1,460.00 | 1,480.00 | 1,450.00 | 1,475.00 | 1,475.00 | 0.68% | 55,818 |
| Nov 7, 2025 | 1,480.00 | 1,510.00 | 1,450.00 | 1,465.00 | 1,465.00 | -2.01% | 165,776 |
| Nov 6, 2025 | 1,500.00 | 1,510.00 | 1,470.00 | 1,495.00 | 1,495.00 | -0.33% | 65,115 |
| Nov 5, 2025 | 1,505.00 | 1,515.00 | 1,450.00 | 1,500.00 | 1,500.00 | -0.66% | 110,519 |
| Nov 4, 2025 | 1,515.00 | 1,520.00 | 1,480.00 | 1,510.00 | 1,510.00 | -0.33% | 78,728 |
| Nov 3, 2025 | 1,505.00 | 1,525.00 | 1,495.00 | 1,515.00 | 1,515.00 | 0.66% | 35,403 |
| Oct 31, 2025 | 1,510.00 | 1,525.00 | 1,500.00 | 1,505.00 | 1,505.00 | - | 45,612 |
| Oct 30, 2025 | 1,545.00 | 1,545.00 | 1,505.00 | 1,505.00 | 1,505.00 | -2.59% | 95,717 |
| Oct 29, 2025 | 1,550.00 | 1,575.00 | 1,525.00 | 1,545.00 | 1,545.00 | - | 50,908 |
| Oct 28, 2025 | 1,575.00 | 1,620.00 | 1,525.00 | 1,545.00 | 1,545.00 | 0.65% | 104,345 |
| Oct 27, 2025 | 1,535.00 | 1,550.00 | 1,500.00 | 1,535.00 | 1,535.00 | - | 81,215 |
| Oct 24, 2025 | 1,570.00 | 1,580.00 | 1,525.00 | 1,535.00 | 1,535.00 | -1.60% | 87,080 |
| Oct 23, 2025 | 1,580.00 | 1,625.00 | 1,560.00 | 1,560.00 | 1,560.00 | -0.95% | 31,431 |
| Oct 22, 2025 | 1,550.00 | 1,595.00 | 1,540.00 | 1,575.00 | 1,575.00 | 1.61% | 65,867 |
| Oct 21, 2025 | 1,550.00 | 1,590.00 | 1,535.00 | 1,550.00 | 1,550.00 | - | 55,415 |
| Oct 20, 2025 | 1,550.00 | 1,565.00 | 1,535.00 | 1,550.00 | 1,550.00 | -0.32% | 33,168 |
| Oct 17, 2025 | 1,565.00 | 1,570.00 | 1,530.00 | 1,555.00 | 1,555.00 | -0.96% | 38,561 |
| Oct 16, 2025 | 1,580.00 | 1,600.00 | 1,545.00 | 1,570.00 | 1,570.00 | -0.95% | 39,864 |
| Oct 15, 2025 | 1,560.00 | 1,595.00 | 1,515.00 | 1,585.00 | 1,585.00 | 1.93% | 22,531 |
| Oct 14, 2025 | 1,575.00 | 1,625.00 | 1,530.00 | 1,555.00 | 1,555.00 | -2.20% | 56,861 |
| Oct 13, 2025 | 1,570.00 | 1,625.00 | 1,535.00 | 1,590.00 | 1,590.00 | 1.27% | 51,072 |
| Oct 10, 2025 | 1,595.00 | 1,605.00 | 1,565.00 | 1,570.00 | 1,570.00 | -1.57% | 60,610 |
| Oct 2, 2025 | 1,610.00 | 1,625.00 | 1,585.00 | 1,595.00 | 1,595.00 | -0.93% | 38,913 |
| Oct 1, 2025 | 1,625.00 | 1,645.00 | 1,595.00 | 1,610.00 | 1,610.00 | -0.92% | 37,066 |
| Sep 30, 2025 | 1,605.00 | 1,635.00 | 1,585.00 | 1,625.00 | 1,625.00 | 1.25% | 65,575 |
| Sep 29, 2025 | 1,620.00 | 1,635.00 | 1,580.00 | 1,605.00 | 1,605.00 | -0.93% | 54,445 |
| Sep 26, 2025 | 1,635.00 | 1,635.00 | 1,605.00 | 1,620.00 | 1,620.00 | -0.92% | 28,777 |
| Sep 25, 2025 | 1,680.00 | 1,685.00 | 1,615.00 | 1,635.00 | 1,635.00 | -2.68% | 154,119 |
| Sep 24, 2025 | 1,680.00 | 1,700.00 | 1,665.00 | 1,680.00 | 1,680.00 | - | 36,026 |
| Sep 23, 2025 | 1,715.00 | 1,725.00 | 1,675.00 | 1,680.00 | 1,680.00 | -2.04% | 37,837 |
| Sep 22, 2025 | 1,680.00 | 1,775.00 | 1,675.00 | 1,715.00 | 1,715.00 | 2.08% | 64,042 |
| Sep 19, 2025 | 1,700.00 | 1,730.00 | 1,675.00 | 1,680.00 | 1,680.00 | -1.18% | 34,408 |
| Sep 18, 2025 | 1,690.00 | 1,700.00 | 1,675.00 | 1,700.00 | 1,700.00 | -0.29% | 46,454 |
| Sep 17, 2025 | 1,750.00 | 1,765.00 | 1,670.00 | 1,705.00 | 1,705.00 | -2.57% | 70,390 |
| Sep 16, 2025 | 1,745.00 | 1,795.00 | 1,725.00 | 1,750.00 | 1,750.00 | -0.57% | 45,926 |
| Sep 15, 2025 | 1,755.00 | 1,760.00 | 1,715.00 | 1,760.00 | 1,760.00 | -0.56% | 25,204 |
| Sep 12, 2025 | 1,760.00 | 1,815.00 | 1,720.00 | 1,770.00 | 1,770.00 | 1.14% | 41,413 |
| Sep 11, 2025 | 1,705.00 | 1,825.00 | 1,690.00 | 1,750.00 | 1,750.00 | 2.64% | 223,328 |