PlayD Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-30 | 7,600.00 | 8,050.00 | 7,550.00 | 7,890.00 | 7,566.57 | 1,898,433 |
| 2024-04-29 | 8,100.00 | 8,340.00 | 7,520.00 | 7,680.00 | 7,365.18 | 6,040,994 |
| 2024-04-26 | 7,340.00 | 7,440.00 | 7,160.00 | 7,370.00 | 7,067.89 | 1,195,462 |
| 2024-04-25 | 8,050.00 | 8,230.00 | 7,260.00 | 7,400.00 | 7,096.66 | 4,688,947 |
| 2024-04-24 | 6,490.00 | 7,620.00 | 6,440.00 | 7,350.00 | 7,048.71 | 6,077,270 |
| 2024-04-23 | 6,650.00 | 6,730.00 | 6,440.00 | 6,440.00 | 6,176.01 | 269,111 |
| 2024-04-22 | 6,570.00 | 6,840.00 | 6,310.00 | 6,690.00 | 6,415.76 | 624,621 |
| 2024-04-19 | 6,570.00 | 6,930.00 | 6,280.00 | 6,280.00 | 6,022.57 | 846,586 |
| 2024-04-18 | 6,370.00 | 6,660.00 | 6,260.00 | 6,540.00 | 6,271.91 | 783,228 |
| 2024-04-17 | 6,680.00 | 7,600.00 | 6,530.00 | 6,820.00 | 6,540.43 | 7,810,928 |
| 2024-04-16 | 6,220.00 | 6,920.00 | 6,040.00 | 6,090.00 | 5,840.36 | 1,112,880 |
| 2024-04-15 | 6,310.00 | 6,380.00 | 6,200.00 | 6,350.00 | 6,089.70 | 66,893 |
| 2024-04-12 | 6,320.00 | 6,540.00 | 6,300.00 | 6,470.00 | 6,204.78 | 60,790 |
| 2024-04-11 | 6,320.00 | 6,480.00 | 6,300.00 | 6,380.00 | 6,118.47 | 43,025 |
| 2024-04-09 | 6,260.00 | 6,460.00 | 6,260.00 | 6,440.00 | 6,176.01 | 64,447 |
| 2024-04-08 | 6,250.00 | 6,640.00 | 6,250.00 | 6,380.00 | 6,118.47 | 122,282 |
| 2024-04-05 | 6,450.00 | 6,510.00 | 6,240.00 | 6,240.00 | 5,984.21 | 126,779 |
| 2024-04-04 | 6,570.00 | 6,700.00 | 6,410.00 | 6,640.00 | 6,367.81 | 135,144 |
| 2024-04-03 | 6,730.00 | 7,050.00 | 6,600.00 | 6,650.00 | 6,377.40 | 467,861 |
| 2024-04-02 | 6,990.00 | 7,000.00 | 6,450.00 | 6,590.00 | 6,319.86 | 227,061 |
| 2024-04-01 | 6,550.00 | 6,780.00 | 6,540.00 | 6,780.00 | 6,502.07 | 91,917 |
| 2024-03-29 | 6,650.00 | 6,760.00 | 6,460.00 | 6,540.00 | 6,271.91 | 179,385 |
| 2024-03-28 | 6,920.00 | 6,960.00 | 6,640.00 | 6,670.00 | 6,396.58 | 223,992 |
| 2024-03-27 | 7,230.00 | 7,260.00 | 6,910.00 | 6,970.00 | 6,684.28 | 163,681 |
| 2024-03-26 | 7,060.00 | 7,260.00 | 7,000.00 | 7,260.00 | 6,962.39 | 215,978 |
| 2024-03-25 | 7,010.00 | 7,170.00 | 6,880.00 | 7,090.00 | 6,799.36 | 134,765 |
| 2024-03-22 | 7,180.00 | 7,340.00 | 7,000.00 | 7,000.00 | 6,713.05 | 197,010 |
| 2024-03-21 | 7,050.00 | 7,510.00 | 7,020.00 | 7,270.00 | 6,971.98 | 578,936 |
| 2024-03-20 | 7,130.00 | 7,190.00 | 7,000.00 | 7,020.00 | 6,732.23 | 228,435 |
| 2024-03-19 | 7,390.00 | 7,400.00 | 7,130.00 | 7,150.00 | 6,856.90 | 213,082 |
| 2024-03-18 | 7,340.00 | 7,440.00 | 7,260.00 | 7,360.00 | 7,058.30 | 204,957 |
| 2024-03-15 | 7,700.00 | 7,720.00 | 7,350.00 | 7,380.00 | 7,077.48 | 472,825 |
| 2024-03-14 | 8,150.00 | 8,230.00 | 7,760.00 | 7,800.00 | 7,480.26 | 510,391 |
| 2024-03-13 | 8,350.00 | 8,450.00 | 8,070.00 | 8,210.00 | 7,873.45 | 478,463 |
| 2024-03-12 | 8,190.00 | 8,510.00 | 8,040.00 | 8,510.00 | 8,161.15 | 865,141 |
| 2024-03-11 | 8,400.00 | 8,550.00 | 8,160.00 | 8,300.00 | 7,959.76 | 717,013 |
| 2024-03-08 | 8,860.00 | 9,060.00 | 8,490.00 | 8,550.00 | 8,199.51 | 1,281,003 |
| 2024-03-07 | 9,600.00 | 9,820.00 | 9,000.00 | 9,170.00 | 8,794.10 | 1,823,692 |
| 2024-03-06 | 10,550.00 | 10,660.00 | 9,240.00 | 9,800.00 | 9,398.27 | 5,735,856 |
| 2024-03-05 | 8,310.00 | 10,100.00 | 7,920.00 | 10,100.00 | 9,685.98 | 13,374,590 |
| 2024-03-04 | 8,470.00 | 9,140.00 | 8,150.00 | 8,740.00 | 8,381.73 | 9,574,232 |
| 2024-02-29 | 8,530.00 | 8,620.00 | 7,710.00 | 7,760.00 | 7,441.90 | 1,675,515 |
| 2024-02-28 | 9,850.00 | 10,530.00 | 8,560.00 | 8,810.00 | 8,448.86 | 10,080,450 |
| 2024-02-27 | 8,740.00 | 10,100.00 | 7,920.00 | 8,900.00 | 8,535.17 | 20,887,660 |
| 2024-02-26 | 8,630.00 | 10,100.00 | 7,630.00 | 7,820.00 | 7,499.44 | 11,438,940 |
| 2024-02-23 | 6,720.00 | 8,000.00 | 6,570.00 | 8,000.00 | 7,672.06 | 4,912,391 |
| 2024-02-22 | 6,530.00 | 7,430.00 | 6,360.00 | 6,920.00 | 6,636.33 | 2,148,241 |
| 2024-02-21 | 6,410.00 | 6,760.00 | 6,350.00 | 6,670.00 | 6,396.58 | 677,876 |
| 2024-02-20 | 6,990.00 | 7,180.00 | 6,380.00 | 6,480.00 | 6,214.37 | 2,289,235 |
| 2024-02-19 | 6,180.00 | 6,440.00 | 6,150.00 | 6,380.00 | 6,118.47 | 1,036,668 |
| 2024-02-16 | 6,250.00 | 6,260.00 | 6,060.00 | 6,120.00 | 5,869.13 | 336,629 |
| 2024-02-15 | 6,460.00 | 6,460.00 | 6,120.00 | 6,300.00 | 6,041.75 | 362,991 |
| 2024-02-14 | 6,100.00 | 6,470.00 | 6,060.00 | 6,360.00 | 6,099.29 | 516,910 |
| 2024-02-13 | 6,060.00 | 6,510.00 | 5,950.00 | 6,250.00 | 5,993.80 | 923,062 |
| 2024-02-08 | 7,110.00 | 7,130.00 | 6,140.00 | 6,140.00 | 5,888.31 | 1,509,828 |
| 2024-02-07 | 6,630.00 | 7,750.00 | 6,410.00 | 6,750.00 | 6,473.30 | 13,286,100 |
| 2024-02-06 | 6,700.00 | 6,850.00 | 6,160.00 | 6,350.00 | 6,089.70 | 1,245,424 |
| 2024-02-05 | 7,850.00 | 7,870.00 | 6,700.00 | 6,850.00 | 6,569.20 | 4,449,386 |
| 2024-02-02 | 5,600.00 | 6,820.00 | 5,570.00 | 6,820.00 | 6,540.43 | 3,789,384 |
| 2024-02-01 | 5,340.00 | 5,350.00 | 5,140.00 | 5,250.00 | 5,034.79 | 59,513 |
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.