PlayD Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-26 | 7,990.00 | 8,380.00 | 7,220.00 | 7,730.00 | 7,413.13 | 12,677,270 |
| 2024-07-25 | 5,600.00 | 7,350.00 | 5,480.00 | 7,270.00 | 6,971.98 | 8,995,837 |
| 2024-07-24 | 5,690.00 | 5,890.00 | 5,660.00 | 5,660.00 | 5,427.98 | 77,528 |
| 2024-07-23 | 5,810.00 | 5,910.00 | 5,710.00 | 5,730.00 | 5,495.11 | 78,546 |
| 2024-07-22 | 5,780.00 | 5,910.00 | 5,550.00 | 5,840.00 | 5,600.60 | 158,174 |
| 2024-07-19 | 5,820.00 | 5,890.00 | 5,740.00 | 5,820.00 | 5,581.42 | 151,706 |
| 2024-07-18 | 5,600.00 | 6,260.00 | 5,480.00 | 5,960.00 | 5,715.69 | 1,227,859 |
| 2024-07-17 | 5,720.00 | 6,310.00 | 5,680.00 | 5,820.00 | 5,581.42 | 1,647,087 |
| 2024-07-16 | 5,600.00 | 5,640.00 | 5,490.00 | 5,510.00 | 5,284.13 | 52,149 |
| 2024-07-15 | 5,440.00 | 5,690.00 | 5,440.00 | 5,660.00 | 5,427.98 | 101,577 |
| 2024-07-12 | 5,400.00 | 5,590.00 | 5,400.00 | 5,460.00 | 5,236.18 | 40,200 |
| 2024-07-11 | 5,500.00 | 5,640.00 | 5,400.00 | 5,400.00 | 5,178.64 | 39,448 |
| 2024-07-10 | 5,520.00 | 5,550.00 | 5,450.00 | 5,470.00 | 5,245.77 | 33,624 |
| 2024-07-09 | 5,560.00 | 5,630.00 | 5,510.00 | 5,510.00 | 5,284.13 | 39,026 |
| 2024-07-08 | 5,420.00 | 5,640.00 | 5,350.00 | 5,640.00 | 5,408.80 | 40,509 |
| 2024-07-05 | 5,520.00 | 5,530.00 | 5,310.00 | 5,310.00 | 5,092.33 | 40,398 |
| 2024-07-04 | 5,430.00 | 5,530.00 | 5,400.00 | 5,480.00 | 5,255.36 | 21,758 |
| 2024-07-03 | 5,480.00 | 5,630.00 | 5,410.00 | 5,440.00 | 5,217.00 | 34,885 |
| 2024-07-02 | 5,710.00 | 5,740.00 | 5,410.00 | 5,460.00 | 5,236.18 | 94,214 |
| 2024-07-01 | 5,690.00 | 5,810.00 | 5,660.00 | 5,770.00 | 5,533.47 | 31,548 |
| 2024-06-28 | 5,700.00 | 5,830.00 | 5,690.00 | 5,710.00 | 5,475.93 | 32,985 |
| 2024-06-27 | 5,810.00 | 5,980.00 | 5,700.00 | 5,700.00 | 5,466.34 | 55,069 |
| 2024-06-26 | 5,910.00 | 6,020.00 | 5,860.00 | 5,860.00 | 5,619.78 | 39,473 |
| 2024-06-25 | 6,080.00 | 6,140.00 | 5,880.00 | 5,970.00 | 5,725.28 | 115,939 |
| 2024-06-24 | 5,780.00 | 5,970.00 | 5,640.00 | 5,970.00 | 5,725.28 | 219,321 |
| 2024-06-21 | 6,000.00 | 6,000.00 | 5,800.00 | 5,800.00 | 5,562.24 | 100,640 |
| 2024-06-20 | 6,090.00 | 6,150.00 | 6,010.00 | 6,010.00 | 5,763.64 | 59,022 |
| 2024-06-19 | 6,030.00 | 6,150.00 | 6,020.00 | 6,090.00 | 5,840.36 | 56,067 |
| 2024-06-18 | 6,160.00 | 6,190.00 | 6,040.00 | 6,060.00 | 5,811.59 | 68,786 |
| 2024-06-17 | 6,270.00 | 6,350.00 | 6,150.00 | 6,160.00 | 5,907.49 | 115,655 |
| 2024-06-14 | 6,320.00 | 6,400.00 | 6,190.00 | 6,260.00 | 6,003.39 | 165,147 |
| 2024-06-13 | 6,440.00 | 6,570.00 | 6,390.00 | 6,390.00 | 6,128.06 | 154,692 |
| 2024-06-12 | 6,460.00 | 6,810.00 | 6,370.00 | 6,560.00 | 6,291.09 | 283,929 |
| 2024-06-11 | 7,020.00 | 7,450.00 | 6,490.00 | 6,500.00 | 6,233.55 | 2,313,612 |
| 2024-06-10 | 6,150.00 | 6,430.00 | 6,140.00 | 6,420.00 | 6,156.83 | 360,481 |
| 2024-06-07 | 6,140.00 | 6,320.00 | 6,140.00 | 6,210.00 | 5,955.44 | 48,843 |
| 2024-06-05 | 6,240.00 | 6,260.00 | 6,100.00 | 6,130.00 | 5,878.72 | 73,450 |
| 2024-06-04 | 6,260.00 | 6,380.00 | 6,210.00 | 6,250.00 | 5,993.80 | 46,326 |
| 2024-06-03 | 6,130.00 | 6,470.00 | 6,130.00 | 6,300.00 | 6,041.75 | 108,383 |
| 2024-05-31 | 6,180.00 | 6,330.00 | 6,140.00 | 6,150.00 | 5,897.90 | 110,584 |
| 2024-05-30 | 6,400.00 | 6,480.00 | 6,210.00 | 6,220.00 | 5,965.03 | 186,757 |
| 2024-05-29 | 6,190.00 | 7,090.00 | 6,140.00 | 6,510.00 | 6,243.14 | 3,740,302 |
| 2024-05-28 | 6,230.00 | 6,290.00 | 6,130.00 | 6,170.00 | 5,917.08 | 90,699 |
| 2024-05-27 | 6,290.00 | 6,340.00 | 6,110.00 | 6,250.00 | 5,993.80 | 67,443 |
| 2024-05-24 | 6,300.00 | 6,340.00 | 6,180.00 | 6,300.00 | 6,041.75 | 85,841 |
| 2024-05-23 | 6,470.00 | 6,510.00 | 6,250.00 | 6,380.00 | 6,118.47 | 103,836 |
| 2024-05-22 | 6,510.00 | 6,610.00 | 6,460.00 | 6,510.00 | 6,243.14 | 101,747 |
| 2024-05-21 | 6,580.00 | 6,590.00 | 6,450.00 | 6,510.00 | 6,243.14 | 97,401 |
| 2024-05-20 | 6,660.00 | 6,720.00 | 6,490.00 | 6,580.00 | 6,310.27 | 139,656 |
| 2024-05-17 | 6,850.00 | 6,870.00 | 6,710.00 | 6,710.00 | 6,434.94 | 75,668 |
| 2024-05-16 | 6,870.00 | 7,040.00 | 6,820.00 | 6,870.00 | 6,588.38 | 159,148 |
| 2024-05-14 | 6,750.00 | 6,920.00 | 6,720.00 | 6,770.00 | 6,492.48 | 113,704 |
| 2024-05-13 | 7,090.00 | 7,260.00 | 6,750.00 | 6,790.00 | 6,511.66 | 338,735 |
| 2024-05-10 | 7,430.00 | 7,530.00 | 7,120.00 | 7,120.00 | 6,828.13 | 362,491 |
| 2024-05-09 | 7,980.00 | 8,030.00 | 7,500.00 | 7,500.00 | 7,192.56 | 733,408 |
| 2024-05-08 | 7,650.00 | 8,260.00 | 7,510.00 | 8,260.00 | 7,921.40 | 1,526,008 |
| 2024-05-07 | 7,590.00 | 7,730.00 | 7,490.00 | 7,690.00 | 7,374.77 | 352,664 |
| 2024-05-03 | 7,740.00 | 8,240.00 | 7,530.00 | 7,590.00 | 7,278.87 | 1,653,310 |
| 2024-05-02 | 7,640.00 | 7,890.00 | 7,470.00 | 7,850.00 | 7,528.21 | 743,021 |
| 2024-04-30 | 7,600.00 | 8,050.00 | 7,550.00 | 7,890.00 | 7,566.57 | 1,898,433 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2025-12-29 | 190.0000 KRW |
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.