PlayD Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-08-03 | 5,580.00 | 5,670.00 | 5,460.00 | 5,630.00 | 5,399.21 | 58,693 |
| 2023-08-02 | 5,810.00 | 5,980.00 | 5,600.00 | 5,620.00 | 5,389.62 | 97,589 |
| 2023-08-01 | 5,810.00 | 5,950.00 | 5,690.00 | 5,780.00 | 5,543.06 | 136,521 |
| 2023-07-31 | 5,840.00 | 5,840.00 | 5,550.00 | 5,780.00 | 5,543.06 | 96,144 |
| 2023-07-28 | 5,600.00 | 5,830.00 | 5,510.00 | 5,720.00 | 5,485.52 | 161,233 |
| 2023-07-27 | 5,590.00 | 6,080.00 | 5,310.00 | 5,570.00 | 5,341.67 | 472,011 |
| 2023-07-26 | 5,900.00 | 5,920.00 | 5,490.00 | 5,560.00 | 5,332.08 | 234,294 |
| 2023-07-25 | 5,970.00 | 6,090.00 | 5,780.00 | 5,900.00 | 5,658.14 | 169,835 |
| 2023-07-24 | 6,250.00 | 6,260.00 | 5,820.00 | 5,970.00 | 5,725.28 | 316,730 |
| 2023-07-21 | 6,370.00 | 6,460.00 | 5,950.00 | 6,310.00 | 6,051.34 | 223,249 |
| 2023-07-20 | 6,390.00 | 6,600.00 | 6,260.00 | 6,370.00 | 6,108.88 | 236,412 |
| 2023-07-19 | 6,560.00 | 6,680.00 | 6,350.00 | 6,490.00 | 6,223.96 | 293,199 |
| 2023-07-18 | 6,990.00 | 6,990.00 | 6,490.00 | 6,560.00 | 6,291.09 | 442,187 |
| 2023-07-17 | 6,880.00 | 7,070.00 | 6,850.00 | 7,010.00 | 6,722.64 | 332,054 |
| 2023-07-14 | 7,260.00 | 7,340.00 | 6,890.00 | 7,000.00 | 6,713.05 | 668,919 |
| 2023-07-13 | 7,230.00 | 7,470.00 | 7,030.00 | 7,130.00 | 6,837.72 | 778,727 |
| 2023-07-12 | 7,280.00 | 8,070.00 | 7,170.00 | 7,380.00 | 7,077.48 | 4,830,049 |
| 2023-07-11 | 8,500.00 | 8,640.00 | 7,140.00 | 7,370.00 | 7,067.89 | 5,370,606 |
| 2023-07-10 | 8,170.00 | 8,640.00 | 8,150.00 | 8,640.00 | 8,285.83 | 2,882,545 |
| 2023-07-07 | 5,130.00 | 6,650.00 | 5,080.00 | 6,650.00 | 6,377.40 | 6,644,655 |
| 2023-07-06 | 5,320.00 | 5,320.00 | 5,060.00 | 5,120.00 | 4,910.12 | 65,316 |
| 2023-07-05 | 5,330.00 | 5,420.00 | 5,240.00 | 5,360.00 | 5,140.28 | 39,327 |
| 2023-07-04 | 5,300.00 | 5,470.00 | 5,270.00 | 5,370.00 | 5,149.87 | 73,640 |
| 2023-07-03 | 5,320.00 | 5,400.00 | 5,280.00 | 5,310.00 | 5,092.33 | 37,540 |
| 2023-06-30 | 5,200.00 | 5,350.00 | 5,140.00 | 5,320.00 | 5,101.92 | 55,811 |
| 2023-06-29 | 5,210.00 | 5,340.00 | 5,120.00 | 5,210.00 | 4,996.43 | 64,494 |
| 2023-06-28 | 5,290.00 | 5,290.00 | 5,130.00 | 5,230.00 | 5,015.61 | 79,932 |
| 2023-06-27 | 5,380.00 | 6,190.00 | 5,010.00 | 5,220.00 | 5,006.02 | 1,249,746 |
| 2023-06-26 | 4,920.00 | 5,140.00 | 4,870.00 | 5,120.00 | 4,910.12 | 62,187 |
| 2023-06-23 | 5,120.00 | 5,120.00 | 4,925.00 | 4,960.00 | 4,756.68 | 49,888 |
| 2023-06-22 | 5,170.00 | 5,230.00 | 5,100.00 | 5,120.00 | 4,910.12 | 19,249 |
| 2023-06-21 | 5,020.00 | 5,280.00 | 5,020.00 | 5,200.00 | 4,986.84 | 68,174 |
| 2023-06-20 | 5,020.00 | 5,060.00 | 4,980.00 | 5,060.00 | 4,852.58 | 14,869 |
| 2023-06-19 | 5,090.00 | 5,090.00 | 4,985.00 | 5,010.00 | 4,804.63 | 11,988 |
| 2023-06-16 | 5,050.00 | 5,140.00 | 5,020.00 | 5,090.00 | 4,881.35 | 8,872 |
| 2023-06-15 | 5,140.00 | 5,140.00 | 4,985.00 | 5,100.00 | 4,890.94 | 36,266 |
| 2023-06-14 | 5,230.00 | 5,330.00 | 5,060.00 | 5,060.00 | 4,852.58 | 40,741 |
| 2023-06-13 | 5,260.00 | 5,340.00 | 5,240.00 | 5,250.00 | 5,034.79 | 23,697 |
| 2023-06-12 | 5,380.00 | 5,500.00 | 5,270.00 | 5,300.00 | 5,082.74 | 13,658 |
| 2023-06-09 | 5,280.00 | 5,380.00 | 5,280.00 | 5,340.00 | 5,121.10 | 16,972 |
| 2023-06-08 | 5,340.00 | 5,470.00 | 5,250.00 | 5,330.00 | 5,111.51 | 25,338 |
| 2023-06-07 | 5,440.00 | 5,670.00 | 5,320.00 | 5,390.00 | 5,169.05 | 95,618 |
| 2023-06-05 | 5,380.00 | 5,410.00 | 5,290.00 | 5,370.00 | 5,149.87 | 18,945 |
| 2023-06-02 | 5,250.00 | 5,360.00 | 5,250.00 | 5,360.00 | 5,140.28 | 12,239 |
| 2023-06-01 | 5,240.00 | 5,320.00 | 5,180.00 | 5,300.00 | 5,082.74 | 19,818 |
| 2023-05-31 | 5,250.00 | 5,390.00 | 5,210.00 | 5,240.00 | 5,025.20 | 35,191 |
| 2023-05-30 | 5,290.00 | 5,320.00 | 5,240.00 | 5,320.00 | 5,101.92 | 14,635 |
| 2023-05-26 | 5,340.00 | 5,370.00 | 5,250.00 | 5,290.00 | 5,073.15 | 18,000 |
| 2023-05-25 | 5,360.00 | 5,460.00 | 5,300.00 | 5,410.00 | 5,188.23 | 17,861 |
| 2023-05-24 | 5,420.00 | 5,510.00 | 5,370.00 | 5,410.00 | 5,188.23 | 20,629 |
| 2023-05-23 | 5,450.00 | 5,530.00 | 5,440.00 | 5,490.00 | 5,264.95 | 11,012 |
| 2023-05-22 | 5,580.00 | 5,580.00 | 5,390.00 | 5,480.00 | 5,255.36 | 12,703 |
| 2023-05-19 | 5,700.00 | 5,700.00 | 5,450.00 | 5,450.00 | 5,226.59 | 15,900 |
| 2023-05-18 | 5,460.00 | 5,610.00 | 5,460.00 | 5,590.00 | 5,360.85 | 15,032 |
| 2023-05-17 | 5,250.00 | 5,450.00 | 5,220.00 | 5,450.00 | 5,226.59 | 16,806 |
| 2023-05-16 | 5,410.00 | 5,430.00 | 5,210.00 | 5,210.00 | 4,996.43 | 53,642 |
| 2023-05-15 | 5,710.00 | 5,780.00 | 5,420.00 | 5,460.00 | 5,236.18 | 40,171 |
| 2023-05-12 | 5,900.00 | 5,970.00 | 5,640.00 | 5,850.00 | 5,610.19 | 34,240 |
| 2023-05-11 | 5,830.00 | 6,040.00 | 5,830.00 | 5,940.00 | 5,696.50 | 32,929 |
| 2023-05-10 | 5,710.00 | 5,840.00 | 5,610.00 | 5,830.00 | 5,591.01 | 13,657 |
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.