PlayD Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-05-09 | 5,740.00 | 5,820.00 | 5,700.00 | 5,770.00 | 5,533.47 | 16,479 |
| 2023-05-08 | 5,740.00 | 5,870.00 | 5,740.00 | 5,820.00 | 5,581.42 | 17,578 |
| 2023-05-04 | 5,670.00 | 5,810.00 | 5,610.00 | 5,790.00 | 5,552.65 | 17,235 |
| 2023-05-03 | 5,600.00 | 5,820.00 | 5,600.00 | 5,730.00 | 5,495.11 | 18,092 |
| 2023-05-02 | 5,650.00 | 5,780.00 | 5,500.00 | 5,760.00 | 5,523.88 | 17,746 |
| 2023-04-28 | 5,650.00 | 5,690.00 | 5,540.00 | 5,650.00 | 5,418.39 | 21,959 |
| 2023-04-27 | 5,590.00 | 5,710.00 | 5,480.00 | 5,700.00 | 5,466.34 | 28,056 |
| 2023-04-26 | 5,620.00 | 5,780.00 | 5,560.00 | 5,650.00 | 5,418.39 | 23,150 |
| 2023-04-25 | 5,800.00 | 5,850.00 | 5,600.00 | 5,750.00 | 5,514.29 | 42,872 |
| 2023-04-24 | 6,010.00 | 6,010.00 | 5,790.00 | 5,850.00 | 5,610.19 | 39,028 |
| 2023-04-21 | 6,120.00 | 6,180.00 | 5,930.00 | 6,050.00 | 5,802.00 | 38,724 |
| 2023-04-20 | 6,300.00 | 6,310.00 | 6,050.00 | 6,200.00 | 5,945.85 | 46,724 |
| 2023-04-19 | 6,270.00 | 6,330.00 | 6,220.00 | 6,300.00 | 6,041.75 | 23,489 |
| 2023-04-18 | 6,430.00 | 6,430.00 | 6,230.00 | 6,330.00 | 6,070.52 | 28,024 |
| 2023-04-17 | 6,350.00 | 6,440.00 | 6,220.00 | 6,370.00 | 6,108.88 | 27,354 |
| 2023-04-14 | 6,360.00 | 6,460.00 | 6,280.00 | 6,360.00 | 6,099.29 | 25,437 |
| 2023-04-13 | 6,190.00 | 6,350.00 | 6,070.00 | 6,350.00 | 6,089.70 | 53,119 |
| 2023-04-12 | 6,110.00 | 6,240.00 | 6,100.00 | 6,230.00 | 5,974.62 | 26,787 |
| 2023-04-11 | 6,190.00 | 6,190.00 | 5,970.00 | 6,150.00 | 5,897.90 | 26,551 |
| 2023-04-10 | 6,260.00 | 6,260.00 | 5,930.00 | 6,050.00 | 5,802.00 | 70,561 |
| 2023-04-07 | 6,210.00 | 6,300.00 | 6,170.00 | 6,280.00 | 6,022.57 | 20,320 |
| 2023-04-06 | 6,290.00 | 6,320.00 | 6,130.00 | 6,190.00 | 5,936.26 | 30,996 |
| 2023-04-05 | 6,400.00 | 6,430.00 | 6,270.00 | 6,320.00 | 6,060.93 | 29,861 |
| 2023-04-04 | 6,200.00 | 6,420.00 | 6,200.00 | 6,380.00 | 6,118.47 | 31,537 |
| 2023-04-03 | 6,170.00 | 6,270.00 | 6,130.00 | 6,200.00 | 5,945.85 | 40,969 |
| 2023-03-31 | 6,350.00 | 6,440.00 | 6,090.00 | 6,160.00 | 5,907.49 | 56,441 |
| 2023-03-30 | 6,300.00 | 6,430.00 | 6,210.00 | 6,360.00 | 6,099.29 | 32,268 |
| 2023-03-29 | 6,360.00 | 6,360.00 | 6,200.00 | 6,300.00 | 6,041.75 | 31,978 |
| 2023-03-28 | 6,250.00 | 6,470.00 | 6,250.00 | 6,380.00 | 6,118.47 | 21,338 |
| 2023-03-27 | 6,350.00 | 6,460.00 | 6,140.00 | 6,300.00 | 6,041.75 | 37,168 |
| 2023-03-24 | 6,090.00 | 6,550.00 | 6,090.00 | 6,380.00 | 6,118.47 | 49,689 |
| 2023-03-23 | 6,190.00 | 6,320.00 | 6,140.00 | 6,150.00 | 5,897.90 | 30,573 |
| 2023-03-22 | 6,400.00 | 6,590.00 | 6,260.00 | 6,270.00 | 6,012.98 | 30,417 |
| 2023-03-21 | 6,400.00 | 6,470.00 | 6,230.00 | 6,340.00 | 6,080.11 | 36,651 |
| 2023-03-20 | 6,510.00 | 6,520.00 | 6,380.00 | 6,400.00 | 6,137.65 | 21,924 |
| 2023-03-17 | 6,260.00 | 6,470.00 | 6,250.00 | 6,470.00 | 6,204.78 | 52,786 |
| 2023-03-16 | 6,070.00 | 6,320.00 | 6,020.00 | 6,250.00 | 5,993.80 | 41,825 |
| 2023-03-15 | 6,100.00 | 6,250.00 | 6,100.00 | 6,180.00 | 5,926.67 | 34,153 |
| 2023-03-14 | 6,280.00 | 6,430.00 | 6,020.00 | 6,060.00 | 5,811.59 | 67,086 |
| 2023-03-13 | 6,350.00 | 6,550.00 | 6,210.00 | 6,430.00 | 6,166.42 | 86,661 |
| 2023-03-10 | 6,520.00 | 6,580.00 | 6,400.00 | 6,470.00 | 6,204.78 | 65,862 |
| 2023-03-09 | 6,840.00 | 6,840.00 | 6,560.00 | 6,670.00 | 6,396.58 | 67,438 |
| 2023-03-08 | 6,860.00 | 6,890.00 | 6,650.00 | 6,840.00 | 6,559.61 | 55,576 |
| 2023-03-07 | 6,980.00 | 7,050.00 | 6,770.00 | 6,900.00 | 6,617.15 | 93,450 |
| 2023-03-06 | 7,060.00 | 7,110.00 | 6,860.00 | 7,000.00 | 6,713.05 | 91,124 |
| 2023-03-03 | 7,250.00 | 7,330.00 | 7,040.00 | 7,060.00 | 6,770.59 | 124,614 |
| 2023-03-02 | 7,290.00 | 7,790.00 | 7,040.00 | 7,270.00 | 6,971.98 | 972,239 |
| 2023-02-28 | 6,900.00 | 7,300.00 | 6,810.00 | 7,130.00 | 6,837.72 | 286,750 |
| 2023-02-27 | 6,960.00 | 7,020.00 | 6,650.00 | 6,830.00 | 6,550.02 | 135,658 |
| 2023-02-24 | 6,920.00 | 7,280.00 | 6,800.00 | 7,000.00 | 6,713.05 | 402,191 |
| 2023-02-23 | 6,640.00 | 6,940.00 | 6,580.00 | 6,870.00 | 6,588.38 | 102,698 |
| 2023-02-22 | 6,760.00 | 6,790.00 | 6,560.00 | 6,620.00 | 6,348.63 | 80,090 |
| 2023-02-21 | 6,860.00 | 7,120.00 | 6,810.00 | 6,880.00 | 6,597.97 | 244,550 |
| 2023-02-20 | 6,700.00 | 6,980.00 | 6,630.00 | 6,940.00 | 6,655.51 | 124,378 |
| 2023-02-17 | 6,600.00 | 6,750.00 | 6,460.00 | 6,700.00 | 6,425.35 | 87,544 |
| 2023-02-16 | 6,670.00 | 7,110.00 | 6,640.00 | 6,650.00 | 6,377.40 | 398,408 |
| 2023-02-15 | 7,060.00 | 7,070.00 | 6,650.00 | 6,660.00 | 6,386.99 | 203,417 |
| 2023-02-14 | 7,220.00 | 7,250.00 | 7,040.00 | 7,050.00 | 6,761.00 | 196,278 |
| 2023-02-13 | 7,290.00 | 7,340.00 | 7,040.00 | 7,280.00 | 6,981.58 | 195,414 |
| 2023-02-10 | 7,660.00 | 7,730.00 | 7,140.00 | 7,280.00 | 6,981.58 | 310,953 |
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.