Stock listing
KRX:009810 Playgram Co., Ltd. (MDS스피어) 주가
Follow Playgram Co., Ltd. into a list and get an email when it puts out news.
Share price · KRX:009810
₩1,720.00 KRW +20.00 (+1.2%)
Close on Oct 30, 2026
- Day range
- ₩1,670.00 – ₩1,740.00 KRWOct 30, 2026
- Volume
- 5,146 sharesOct 30, 2026
- Market cap
- ₩26.12B KRWAt the close on Oct 30, 2026 · price × 15.19M shares outstanding
- 52-week range
- ₩1,598.00 – ₩3,392.00 KRWLowest and highest trades, Oct 31, 2025 – Oct 30, 2026
- Traded on an average day
- ₩17.84M KRWMedian day 6,777 shares · last 3 months, Jul 30, 2026 – Oct 30, 2026
Daily closes
Last 3 months, Jul 30, 2026 – Oct 30, 2026 · KRX:009810 · KRW, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| ₩1,720.00 | +20.00 | +1.2% | ₩1,670.00 | ₩1,740.00 | ₩1,670.00 | 5,146 | |
| ₩1,700.00 | -52.00 | -3.0% | ₩1,759.00 | ₩1,760.00 | ₩1,690.00 | 7,285 | |
| ₩1,752.00 | +7.00 | +0.4% | ₩1,800.00 | ₩1,800.00 | ₩1,709.00 | 935 | |
| ₩1,745.00 | +91.00 | +5.5% | ₩1,654.00 | ₩1,745.00 | ₩1,654.00 | 7,382 | |
| ₩1,654.00 | -27.00 | -1.6% | ₩1,730.00 | ₩1,730.00 | ₩1,653.00 | 8,352 | |
| ₩1,681.00 | -24.00 | -1.4% | ₩1,699.00 | ₩1,699.00 | ₩1,630.00 | 5,594 | |
| ₩1,705.00 | -60.00 | -3.4% | ₩1,765.00 | ₩1,765.00 | ₩1,666.00 | 10,718 | |
| ₩1,765.00 | -53.00 | -2.9% | ₩1,816.00 | ₩1,818.00 | ₩1,739.00 | 7,516 | |
| ₩1,818.00 | +1.00 | +0.1% | ₩1,798.00 | ₩1,869.00 | ₩1,782.00 | 2,183 | |
| ₩1,817.00 | -8.00 | -0.4% | ₩1,851.00 | ₩1,851.00 | ₩1,800.00 | 6,332 | |
| ₩1,825.00 | +63.00 | +3.6% | ₩1,760.00 | ₩1,880.00 | ₩1,716.00 | 9,724 | |
| ₩1,762.00 | -49.00 | -2.7% | ₩1,810.00 | ₩1,810.00 | ₩1,710.00 | 6,421 | |
| ₩1,811.00 | -4.00 | -0.2% | ₩1,840.00 | ₩1,840.00 | ₩1,797.00 | 8,362 | |
| ₩1,815.00 | -41.00 | -2.2% | ₩1,825.00 | ₩1,856.00 | ₩1,756.00 | 6,071 | |
| ₩1,856.00 | -7.00 | -0.4% | ₩1,815.00 | ₩1,863.00 | ₩1,815.00 | 2,945 | |
| ₩1,863.00 | -19.00 | -1.0% | ₩1,890.00 | ₩1,890.00 | ₩1,811.00 | 1,758 | |
| ₩1,882.00 | -2.00 | -0.1% | ₩1,878.00 | ₩1,890.00 | ₩1,878.00 | 2,300 | |
| ₩1,884.00 | -14.00 | -0.7% | ₩1,943.00 | ₩1,943.00 | ₩1,800.00 | 6,862 | |
| ₩1,898.00 | +31.00 | +1.7% | ₩1,880.00 | ₩1,923.00 | ₩1,863.00 | 6,174 | |
| ₩1,867.00 | -83.00 | -4.3% | ₩1,946.00 | ₩1,946.00 | ₩1,765.00 | 33,234 | |
| ₩1,950.00 | +24.00 | +1.2% | ₩1,995.00 | ₩1,995.00 | ₩1,912.00 | 9,080 | |
| ₩1,926.00 | +9.00 | +0.5% | ₩1,990.00 | ₩1,990.00 | ₩1,858.00 | 6,474 | |
| ₩1,917.00 | -19.00 | -1.0% | ₩1,922.00 | ₩1,948.00 | ₩1,902.00 | 1,979 | |
| ₩1,936.00 | +2.00 | +0.1% | ₩1,904.00 | ₩1,962.00 | ₩1,904.00 | 3,720 | |
| ₩1,934.00 | +4.00 | +0.2% | ₩1,953.00 | ₩1,953.00 | ₩1,926.00 | 2,487 | |
| ₩1,930.00 | +10.00 | +0.5% | ₩1,951.00 | ₩1,995.00 | ₩1,919.00 | 16,313 | |
| ₩1,920.00 | +21.00 | +1.1% | ₩1,903.00 | ₩1,940.00 | ₩1,860.00 | 3,483 | |
| ₩1,899.00 | -11.00 | -0.6% | ₩1,891.00 | ₩1,945.00 | ₩1,853.00 | 2,998 | |
| ₩1,910.00 | +45.00 | +2.4% | ₩1,865.00 | ₩1,940.00 | ₩1,853.00 | 5,635 | |
| ₩1,865.00 | +46.00 | +2.5% | ₩1,819.00 | ₩1,870.00 | ₩1,781.00 | 28,309 | |
| ₩1,819.00 | -64.00 | -3.4% | ₩1,883.00 | ₩1,883.00 | ₩1,783.00 | 6,692 | |
| ₩1,883.00 | -13.00 | -0.7% | ₩1,901.00 | ₩1,901.00 | ₩1,861.00 | 2,578 | |
| ₩1,896.00 | +14.00 | +0.7% | ₩1,882.00 | ₩1,922.00 | ₩1,849.00 | 33,207 | |
| ₩1,882.00 | +7.00 | +0.4% | ₩1,875.00 | ₩1,921.00 | ₩1,830.00 | 5,104 | |
| ₩1,875.00 | -24.00 | -1.3% | ₩1,898.00 | ₩1,898.00 | ₩1,857.00 | 4,111 | |
| ₩1,899.00 | -9.00 | -0.5% | ₩1,898.00 | ₩1,907.00 | ₩1,886.00 | 6,110 | |
| ₩1,908.00 | 0.00 | 0.0% | ₩1,890.00 | ₩1,910.00 | ₩1,855.00 | 6,490 | |
| ₩1,908.00 | -2.00 | -0.1% | ₩1,898.00 | ₩1,912.00 | ₩1,898.00 | 1,734 | |
| ₩1,910.00 | -19.00 | -1.0% | ₩1,902.00 | ₩1,916.00 | ₩1,901.00 | 1,054 | |
| ₩1,929.00 | +29.00 | +1.5% | ₩1,884.00 | ₩1,957.00 | ₩1,884.00 | 2,355 | |
| ₩1,900.00 | +5.00 | +0.3% | ₩1,895.00 | ₩1,946.00 | ₩1,866.00 | 8,549 | |
| ₩1,895.00 | -90.00 | -4.5% | ₩2,080.00 | ₩2,080.00 | ₩1,884.00 | 17,399 | |
| ₩1,985.00 | +166.00 | +9.1% | ₩1,940.00 | ₩2,000.00 | ₩1,825.00 | 38,279 | |
| ₩1,819.00 | +18.00 | +1.0% | ₩1,801.00 | ₩1,845.00 | ₩1,767.00 | 3,185 | |
| ₩1,801.00 | -77.00 | -4.1% | ₩1,878.00 | ₩1,878.00 | ₩1,739.00 | 10,395 | |
| ₩1,878.00 | +171.00 | +10.0% | ₩1,675.00 | ₩1,890.00 | ₩1,675.00 | 15,695 | |
| ₩1,707.00 | -32.00 | -1.8% | ₩1,754.00 | ₩1,888.00 | ₩1,700.00 | 14,625 | |
| ₩1,739.00 | +4.00 | +0.2% | ₩1,735.00 | ₩1,755.00 | ₩1,718.00 | 4,490 | |
| ₩1,735.00 | -65.00 | -3.6% | ₩1,712.00 | ₩1,798.00 | ₩1,698.00 | 31,862 | |
| ₩1,800.00 | -65.00 | -3.5% | ₩1,970.00 | ₩1,970.00 | ₩1,797.00 | 15,138 | |
| ₩1,865.00 | +58.00 | +3.2% | ₩1,807.00 | ₩1,900.00 | ₩1,807.00 | 7,479 | |
| ₩1,807.00 | -70.00 | -3.7% | ₩1,884.00 | ₩1,927.00 | ₩1,802.00 | 11,062 | |
| ₩1,877.00 | -15.00 | -0.8% | ₩1,873.00 | ₩1,929.00 | ₩1,837.00 | 7,087 | |
| ₩1,892.00 | -40.00 | -2.1% | ₩1,932.00 | ₩1,932.00 | ₩1,831.00 | 11,527 | |
| ₩1,932.00 | +72.00 | +3.9% | ₩1,900.00 | ₩1,988.00 | ₩1,895.00 | 3,598 | |
| ₩1,860.00 | -79.00 | -4.1% | ₩1,939.00 | ₩1,996.00 | ₩1,852.00 | 8,640 | |
| ₩1,939.00 | +3.00 | +0.2% | ₩2,000.00 | ₩2,000.00 | ₩1,870.00 | 4,445 | |
| ₩1,936.00 | +27.00 | +1.4% | ₩1,999.00 | ₩2,000.00 | ₩1,912.00 | 10,567 | |
| ₩1,909.00 | -31.00 | -1.6% | ₩1,911.00 | ₩2,020.00 | ₩1,862.00 | 11,146 | |
| ₩1,940.00 | +6.00 | +0.3% | ₩1,849.00 | ₩1,945.00 | ₩1,849.00 | 17,189 | |
| ₩1,934.00 | -76.00 | -3.8% | ₩2,010.00 | ₩2,060.00 | ₩1,920.00 | 12,253 | |
| ₩2,010.00 | +185.00 | +10.1% | ₩1,894.00 | ₩2,010.00 | ₩1,744.00 | 33,145 |
- Ticker
- KRX:009810
- Asset type
- Stock
- Sector
- Telecom & media
- Industry
- Media & entertainment
- Exchange
- KRX
- Currency
- KRW
Playgram Co., Ltd. on 6ix
- Sector
- Telecom & media
- Industry
- Media & entertainment
Log in to ask 6ix AI your own questions about Playgram Co., Ltd.