Australia markets closed

Playgram Co., Ltd. (009810.KS)

KSE - KSE Delayed price. Currency in KRW
Add to watchlist
583.00-18.00 (-3.00%)
At close: 03:19PM KST
Time period:
29 Mar 2023 - 29 Mar 2024
Show:
Historical prices
Frequency:
Daily
Currency in KRWDownload
DateOpenHighLowClose*Adj. close**Volume
29 Mar 2024602.00614.00569.00583.00583.00363,400
28 Mar 2024640.00653.00601.00601.00601.00671,201
27 Mar 2024626.00638.00624.00635.00635.00125,251
26 Mar 2024637.00651.00624.00628.00628.00182,709
25 Mar 2024641.00645.00633.00640.00640.00194,279
22 Mar 2024666.00700.00640.00645.00645.00565,930
21 Mar 2024617.00700.00617.00677.00677.001,363,936
20 Mar 2024618.00635.00607.00615.00615.00262,125
19 Mar 2024575.00640.00575.00625.00625.001,300,821
18 Mar 2024568.00581.00557.00580.00580.00193,799
15 Mar 2024563.00577.00556.00568.00568.00136,837
14 Mar 2024574.00574.00555.00563.00563.00312,814
13 Mar 2024583.00635.00566.00574.00574.00982,235
12 Mar 2024581.00600.00570.00586.00586.00331,889
11 Mar 2024607.00621.00581.00598.00598.001,166,275
08 Mar 2024534.00656.00530.00613.00613.009,112,328
07 Mar 2024523.00665.00523.00544.00544.0017,898,653
06 Mar 2024510.00520.00506.00512.00512.00265,277
05 Mar 2024545.00545.00507.00509.00509.00475,373
04 Mar 2024524.00540.00521.00532.00532.00223,355
29 Feb 2024535.00549.00516.00523.00523.00355,018
28 Feb 2024548.00558.00520.00526.00526.00335,747
27 Feb 2024555.00555.00533.00548.00548.00139,892
26 Feb 2024532.00568.00532.00554.00554.00199,558
23 Feb 2024565.00565.00531.00531.00531.00310,976
22 Feb 2024570.00580.00548.00565.00565.00277,917
21 Feb 2024590.00599.00561.00563.00563.00186,311
20 Feb 2024606.00610.00580.00588.00588.00151,378
19 Feb 2024599.00605.00594.00600.00600.0058,891
16 Feb 2024599.00610.00585.00599.00599.00101,536
15 Feb 2024601.00610.00593.00597.00597.0089,491
14 Feb 2024611.00620.00600.00600.00600.00216,936
13 Feb 2024611.00619.00601.00611.00611.0088,151
08 Feb 2024648.00648.00611.00611.00611.0064,133
07 Feb 2024611.00639.00595.00627.00627.00133,813
06 Feb 2024605.00614.00598.00611.00611.0045,044
05 Feb 2024648.00650.00591.00602.00602.00137,482
02 Feb 2024604.00619.00602.00603.00603.0058,244
01 Feb 2024598.00624.00596.00604.00604.0081,512
31 Jan 2024613.00618.00597.00598.00598.00102,336
30 Jan 2024613.00619.00594.00613.00613.00198,826
29 Jan 2024675.00675.00599.00613.00613.00454,431
26 Jan 2024650.00670.00646.00658.00658.00128,955
25 Jan 2024680.00684.00656.00656.00656.00236,493
24 Jan 2024671.00697.00671.00682.00682.00188,295
23 Jan 2024680.00690.00650.00673.00673.00459,964
22 Jan 2024696.00703.00666.00670.00670.00436,070
19 Jan 2024701.00727.00685.00699.00699.00555,245
18 Jan 2024655.00713.00643.00701.00701.001,106,884
17 Jan 2024656.00677.00644.00653.00653.00456,319
16 Jan 2024616.00700.00616.00676.00676.002,132,407
15 Jan 2024625.00636.00615.00616.00616.0030,920
12 Jan 2024623.00628.00601.00615.00615.00173,453
11 Jan 2024626.00642.00621.00629.00629.00237,426
10 Jan 2024610.00639.00600.00632.00632.00686,384
09 Jan 2024622.00634.00601.00601.00601.00249,531
08 Jan 2024598.00625.00591.00622.00622.00274,278
05 Jan 2024576.00600.00576.00600.00600.00491,736
04 Jan 2024557.00604.00557.00581.00581.00287,774
03 Jan 2024545.00569.00535.00567.00567.00200,268
02 Jan 2024559.00559.00541.00554.00554.00195,760
28 Dec 2023575.00581.00551.00559.00559.0090,190
27 Dec 2023574.00582.00561.00561.00561.0094,010
26 Dec 2023585.00585.00564.00567.00567.00207,528
22 Dec 2023575.00587.00560.00583.00583.00580,093
21 Dec 2023558.00582.00548.00575.00575.001,112,190
20 Dec 2023562.00584.00558.00558.00558.00370,173
19 Dec 2023544.00575.00536.00569.00569.00350,651
18 Dec 2023541.00562.00540.00544.00544.00147,056
15 Dec 2023536.00547.00534.00540.00540.00852,367
14 Dec 2023535.00549.00531.00536.00536.00426,154
13 Dec 2023537.00546.00522.00539.00539.00823,916
12 Dec 2023515.00540.00515.00532.00532.00102,311
11 Dec 2023528.00538.00522.00528.00528.00119,885
08 Dec 2023518.00529.00511.00528.00528.00137,390
07 Dec 2023517.00545.00511.00515.00515.00486,038
06 Dec 2023524.00536.00520.00526.00526.0089,054
05 Dec 2023527.00540.00525.00525.00525.0084,155
04 Dec 2023572.00572.00524.00527.00527.00594,980
01 Dec 2023528.00579.00524.00571.00571.00353,397
30 Nov 2023540.00551.00532.00532.00532.00256,756
29 Nov 2023543.00550.00535.00541.00541.00123,901
28 Nov 2023554.00583.00540.00541.00541.00103,957
27 Nov 2023548.00565.00546.00559.00559.00108,932
24 Nov 2023577.00577.00541.00548.00548.00297,964
23 Nov 2023576.00585.00556.00562.00562.00196,787
22 Nov 2023582.00594.00577.00584.00584.00105,521
21 Nov 2023574.00584.00571.00582.00582.0020,150
20 Nov 2023569.00579.00567.00578.00578.0079,106
17 Nov 2023583.00586.00567.00569.00569.00195,369
16 Nov 2023585.00597.00581.00586.00586.00169,286
15 Nov 2023593.00599.00587.00596.00596.00106,736
14 Nov 2023557.00607.00557.00588.00588.00366,373
13 Nov 2023537.00558.00537.00557.00557.00119,192
10 Nov 2023550.00560.00536.00536.00536.00157,543
09 Nov 2023560.00570.00546.00548.00548.00202,090
08 Nov 2023576.00580.00553.00560.00560.0086,679
07 Nov 2023579.00580.00560.00561.00561.00159,382
06 Nov 2023564.00583.00562.00582.00582.00265,938
03 Nov 2023558.00570.00555.00564.00564.00191,771
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...