PlayD Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-31 | 5,400.00 | 5,440.00 | 5,180.00 | 5,300.00 | 5,082.74 | 63,036 |
| 2024-01-30 | 5,530.00 | 5,770.00 | 5,250.00 | 5,450.00 | 5,226.59 | 209,325 |
| 2024-01-29 | 5,700.00 | 5,760.00 | 5,440.00 | 5,530.00 | 5,303.31 | 102,550 |
| 2024-01-26 | 5,540.00 | 5,900.00 | 5,500.00 | 5,770.00 | 5,533.47 | 150,655 |
| 2024-01-25 | 5,830.00 | 5,890.00 | 5,540.00 | 5,650.00 | 5,418.39 | 160,123 |
| 2024-01-24 | 5,760.00 | 5,980.00 | 5,610.00 | 5,890.00 | 5,648.55 | 266,103 |
| 2024-01-23 | 5,650.00 | 6,090.00 | 5,590.00 | 5,680.00 | 5,447.16 | 477,555 |
| 2024-01-22 | 5,490.00 | 5,650.00 | 5,440.00 | 5,600.00 | 5,370.44 | 128,800 |
| 2024-01-19 | 5,620.00 | 5,770.00 | 5,370.00 | 5,460.00 | 5,236.18 | 207,662 |
| 2024-01-18 | 5,400.00 | 5,820.00 | 5,250.00 | 5,700.00 | 5,466.34 | 660,676 |
| 2024-01-17 | 5,400.00 | 5,630.00 | 5,200.00 | 5,300.00 | 5,082.74 | 230,727 |
| 2024-01-16 | 5,550.00 | 5,640.00 | 5,400.00 | 5,430.00 | 5,207.41 | 107,735 |
| 2024-01-15 | 5,640.00 | 5,760.00 | 5,380.00 | 5,600.00 | 5,370.44 | 114,443 |
| 2024-01-12 | 6,090.00 | 6,140.00 | 5,650.00 | 5,650.00 | 5,418.39 | 292,628 |
| 2024-01-11 | 6,400.00 | 6,450.00 | 6,080.00 | 6,150.00 | 5,897.90 | 236,031 |
| 2024-01-10 | 6,080.00 | 6,510.00 | 6,050.00 | 6,370.00 | 6,108.88 | 728,908 |
| 2024-01-09 | 6,150.00 | 6,270.00 | 6,080.00 | 6,150.00 | 5,897.90 | 219,339 |
| 2024-01-08 | 6,040.00 | 6,350.00 | 6,010.00 | 6,200.00 | 5,945.85 | 479,808 |
| 2024-01-05 | 6,400.00 | 6,420.00 | 5,970.00 | 6,030.00 | 5,782.82 | 432,177 |
| 2024-01-04 | 6,500.00 | 7,440.00 | 6,400.00 | 6,400.00 | 6,137.65 | 3,834,292 |
| 2024-01-03 | 6,660.00 | 6,830.00 | 6,400.00 | 6,560.00 | 6,291.09 | 1,086,505 |
| 2024-01-02 | 6,530.00 | 6,870.00 | 6,450.00 | 6,640.00 | 6,367.81 | 1,175,838 |
| 2023-12-28 | 7,250.00 | 7,970.00 | 6,510.00 | 6,530.00 | 6,262.32 | 10,778,050 |
| 2023-12-27 | 5,810.00 | 7,440.00 | 5,660.00 | 6,450.00 | 6,185.60 | 16,492,900 |
| 2023-12-26 | 5,890.00 | 6,500.00 | 5,660.00 | 5,910.00 | 5,667.73 | 5,489,801 |
| 2023-12-22 | 6,650.00 | 6,840.00 | 5,730.00 | 5,880.00 | 5,638.96 | 2,476,716 |
| 2023-12-21 | 5,100.00 | 6,690.00 | 5,030.00 | 6,690.00 | 6,415.76 | 7,956,789 |
| 2023-12-20 | 4,900.00 | 5,220.00 | 4,850.00 | 5,150.00 | 4,938.89 | 395,394 |
| 2023-12-19 | 4,835.00 | 5,310.00 | 4,795.00 | 4,925.00 | 4,723.11 | 645,125 |
| 2023-12-18 | 4,960.00 | 4,965.00 | 4,735.00 | 4,805.00 | 4,608.03 | 159,550 |
| 2023-12-15 | 4,945.00 | 5,220.00 | 4,810.00 | 4,960.00 | 4,756.68 | 580,866 |
| 2023-12-14 | 4,595.00 | 5,550.00 | 4,595.00 | 4,970.00 | 4,766.27 | 1,977,302 |
| 2023-12-13 | 4,645.00 | 4,655.00 | 4,525.00 | 4,595.00 | 4,406.64 | 14,779 |
| 2023-12-12 | 4,740.00 | 4,740.00 | 4,625.00 | 4,645.00 | 4,454.59 | 20,365 |
| 2023-12-11 | 4,755.00 | 4,765.00 | 4,630.00 | 4,745.00 | 4,550.49 | 34,485 |
| 2023-12-08 | 4,700.00 | 4,805.00 | 4,630.00 | 4,750.00 | 4,555.29 | 86,726 |
| 2023-12-07 | 4,670.00 | 5,030.00 | 4,555.00 | 4,600.00 | 4,411.43 | 353,159 |
| 2023-12-06 | 4,330.00 | 4,780.00 | 4,330.00 | 4,600.00 | 4,411.43 | 192,187 |
| 2023-12-05 | 4,340.00 | 4,460.00 | 4,290.00 | 4,375.00 | 4,195.66 | 14,651 |
| 2023-12-04 | 4,350.00 | 4,410.00 | 4,315.00 | 4,340.00 | 4,162.09 | 13,586 |
| 2023-12-01 | 4,365.00 | 4,365.00 | 4,310.00 | 4,350.00 | 4,171.68 | 11,153 |
| 2023-11-30 | 4,340.00 | 4,380.00 | 4,300.00 | 4,365.00 | 4,186.07 | 7,330 |
| 2023-11-29 | 4,425.00 | 4,425.00 | 4,300.00 | 4,315.00 | 4,138.12 | 17,954 |
| 2023-11-28 | 4,440.00 | 4,440.00 | 4,360.00 | 4,400.00 | 4,219.63 | 10,877 |
| 2023-11-27 | 4,465.00 | 4,505.00 | 4,405.00 | 4,415.00 | 4,234.02 | 9,439 |
| 2023-11-24 | 4,545.00 | 4,550.00 | 4,460.00 | 4,505.00 | 4,320.33 | 6,678 |
| 2023-11-23 | 4,410.00 | 4,545.00 | 4,400.00 | 4,545.00 | 4,358.69 | 8,515 |
| 2023-11-22 | 4,465.00 | 4,465.00 | 4,375.00 | 4,415.00 | 4,234.02 | 4,557 |
| 2023-11-21 | 4,535.00 | 4,590.00 | 4,465.00 | 4,465.00 | 4,281.97 | 14,238 |
| 2023-11-20 | 4,465.00 | 4,580.00 | 4,445.00 | 4,545.00 | 4,358.69 | 22,841 |
| 2023-11-17 | 4,465.00 | 4,505.00 | 4,355.00 | 4,465.00 | 4,281.97 | 11,275 |
| 2023-11-16 | 4,350.00 | 4,520.00 | 4,300.00 | 4,465.00 | 4,281.97 | 29,400 |
| 2023-11-15 | 4,275.00 | 4,375.00 | 4,260.00 | 4,325.00 | 4,147.71 | 29,181 |
| 2023-11-14 | 4,120.00 | 4,295.00 | 4,120.00 | 4,275.00 | 4,099.76 | 15,269 |
| 2023-11-13 | 4,210.00 | 4,290.00 | 4,085.00 | 4,110.00 | 3,941.52 | 28,546 |
| 2023-11-10 | 4,335.00 | 4,335.00 | 4,210.00 | 4,210.00 | 4,037.42 | 9,491 |
| 2023-11-09 | 4,305.00 | 4,345.00 | 4,270.00 | 4,290.00 | 4,114.14 | 5,906 |
| 2023-11-08 | 4,320.00 | 4,490.00 | 4,260.00 | 4,305.00 | 4,128.53 | 25,084 |
| 2023-11-07 | 4,375.00 | 4,435.00 | 4,265.00 | 4,330.00 | 4,152.50 | 27,700 |
| 2023-11-06 | 4,400.00 | 4,405.00 | 4,325.00 | 4,360.00 | 4,181.27 | 28,860 |
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.