PlayD Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-02-09 | 8,200.00 | 8,290.00 | 7,630.00 | 7,660.00 | 7,346.00 | 721,377 |
| 2023-02-08 | 8,200.00 | 8,740.00 | 7,890.00 | 8,520.00 | 8,170.74 | 2,404,012 |
| 2023-02-07 | 7,470.00 | 8,350.00 | 7,410.00 | 7,810.00 | 7,489.85 | 2,418,897 |
| 2023-02-06 | 7,580.00 | 7,670.00 | 7,290.00 | 7,450.00 | 7,144.61 | 244,870 |
| 2023-02-03 | 7,940.00 | 8,220.00 | 7,510.00 | 7,670.00 | 7,355.59 | 516,937 |
| 2023-02-02 | 7,990.00 | 8,160.00 | 7,960.00 | 8,100.00 | 7,767.96 | 304,300 |
| 2023-02-01 | 8,130.00 | 8,130.00 | 7,830.00 | 8,030.00 | 7,700.83 | 240,511 |
| 2023-01-31 | 7,720.00 | 7,960.00 | 7,720.00 | 7,900.00 | 7,576.16 | 320,425 |
| 2023-01-30 | 7,940.00 | 8,250.00 | 7,750.00 | 7,960.00 | 7,633.70 | 1,412,760 |
| 2023-01-27 | 8,580.00 | 8,650.00 | 7,740.00 | 7,950.00 | 7,624.11 | 3,643,244 |
| 2023-01-26 | 6,400.00 | 7,940.00 | 6,310.00 | 7,940.00 | 7,614.52 | 3,599,414 |
| 2023-01-25 | 5,920.00 | 6,200.00 | 5,920.00 | 6,110.00 | 5,859.54 | 471,569 |
| 2023-01-20 | 5,920.00 | 6,020.00 | 5,840.00 | 5,900.00 | 5,658.14 | 255,913 |
| 2023-01-19 | 6,220.00 | 6,310.00 | 5,890.00 | 6,050.00 | 5,802.00 | 546,594 |
| 2023-01-18 | 5,190.00 | 6,710.00 | 5,190.00 | 6,360.00 | 6,099.29 | 6,568,581 |
| 2023-01-17 | 5,250.00 | 5,260.00 | 5,100.00 | 5,170.00 | 4,958.07 | 14,821 |
| 2023-01-16 | 5,150.00 | 5,240.00 | 5,130.00 | 5,240.00 | 5,025.20 | 9,835 |
| 2023-01-13 | 5,260.00 | 5,260.00 | 5,110.00 | 5,130.00 | 4,919.71 | 32,836 |
| 2023-01-12 | 5,240.00 | 5,270.00 | 5,200.00 | 5,200.00 | 4,986.84 | 6,654 |
| 2023-01-11 | 5,150.00 | 5,270.00 | 5,150.00 | 5,170.00 | 4,958.07 | 3,960 |
| 2023-01-10 | 5,120.00 | 5,180.00 | 5,110.00 | 5,140.00 | 4,929.30 | 5,648 |
| 2023-01-09 | 5,110.00 | 5,160.00 | 5,050.00 | 5,110.00 | 4,900.53 | 11,654 |
| 2023-01-06 | 5,040.00 | 5,170.00 | 4,995.00 | 5,050.00 | 4,842.99 | 11,369 |
| 2023-01-05 | 5,080.00 | 5,160.00 | 4,980.00 | 5,070.00 | 4,862.17 | 16,576 |
| 2023-01-04 | 4,950.00 | 5,150.00 | 4,950.00 | 5,080.00 | 4,871.76 | 14,790 |
| 2023-01-03 | 4,990.00 | 5,230.00 | 4,885.00 | 5,060.00 | 4,852.58 | 15,584 |
| 2023-01-02 | 5,140.00 | 5,190.00 | 5,010.00 | 5,090.00 | 4,881.35 | 9,851 |
| 2022-12-29 | 5,270.00 | 5,300.00 | 4,985.00 | 5,140.00 | 4,929.30 | 18,389 |
| 2022-12-28 | 5,320.00 | 5,440.00 | 5,210.00 | 5,260.00 | 5,044.38 | 19,386 |
| 2022-12-27 | 5,260.00 | 5,400.00 | 5,260.00 | 5,320.00 | 5,101.92 | 12,156 |
| 2022-12-26 | 5,390.00 | 5,460.00 | 5,310.00 | 5,320.00 | 5,101.92 | 10,476 |
| 2022-12-23 | 5,480.00 | 5,480.00 | 5,300.00 | 5,350.00 | 5,130.69 | 13,167 |
| 2022-12-22 | 5,400.00 | 5,540.00 | 5,340.00 | 5,480.00 | 5,255.36 | 17,657 |
| 2022-12-21 | 5,400.00 | 5,570.00 | 5,340.00 | 5,400.00 | 5,178.64 | 25,901 |
| 2022-12-20 | 5,400.00 | 5,560.00 | 5,350.00 | 5,400.00 | 5,178.64 | 32,498 |
| 2022-12-19 | 5,310.00 | 5,630.00 | 5,280.00 | 5,370.00 | 5,149.87 | 105,977 |
| 2022-12-16 | 5,370.00 | 5,630.00 | 5,350.00 | 5,410.00 | 5,188.23 | 67,634 |
| 2022-12-15 | 5,510.00 | 5,590.00 | 5,400.00 | 5,470.00 | 5,245.77 | 68,985 |
| 2022-12-14 | 5,010.00 | 5,820.00 | 4,995.00 | 5,540.00 | 5,312.90 | 791,090 |
| 2022-12-13 | 5,010.00 | 5,030.00 | 4,950.00 | 5,000.00 | 4,795.04 | 3,745 |
| 2022-12-12 | 5,080.00 | 5,090.00 | 5,000.00 | 5,000.00 | 4,795.04 | 3,761 |
| 2022-12-09 | 5,040.00 | 5,090.00 | 4,965.00 | 5,080.00 | 4,871.76 | 2,989 |
| 2022-12-08 | 4,965.00 | 5,090.00 | 4,960.00 | 4,965.00 | 4,761.47 | 4,740 |
| 2022-12-07 | 4,920.00 | 5,060.00 | 4,920.00 | 5,030.00 | 4,823.81 | 3,907 |
| 2022-12-06 | 5,220.00 | 5,220.00 | 5,030.00 | 5,030.00 | 4,823.81 | 14,690 |
| 2022-12-05 | 5,210.00 | 5,220.00 | 5,190.00 | 5,220.00 | 5,006.02 | 4,557 |
| 2022-12-02 | 5,210.00 | 5,250.00 | 5,170.00 | 5,210.00 | 4,996.43 | 5,820 |
| 2022-12-01 | 5,170.00 | 5,240.00 | 5,130.00 | 5,210.00 | 4,996.43 | 23,227 |
| 2022-11-30 | 5,090.00 | 5,140.00 | 5,070.00 | 5,090.00 | 4,881.35 | 10,134 |
| 2022-11-29 | 5,050.00 | 5,140.00 | 5,030.00 | 5,090.00 | 4,881.35 | 9,004 |
| 2022-11-28 | 5,100.00 | 5,140.00 | 5,010.00 | 5,100.00 | 4,890.94 | 8,650 |
| 2022-11-25 | 5,110.00 | 5,180.00 | 5,090.00 | 5,130.00 | 4,919.71 | 6,030 |
| 2022-11-24 | 5,090.00 | 5,170.00 | 5,010.00 | 5,130.00 | 4,919.71 | 31,317 |
| 2022-11-23 | 4,960.00 | 5,050.00 | 4,960.00 | 5,010.00 | 4,804.63 | 11,687 |
| 2022-11-22 | 4,985.00 | 5,020.00 | 4,940.00 | 5,020.00 | 4,814.22 | 9,757 |
| 2022-11-21 | 5,120.00 | 5,130.00 | 4,970.00 | 4,995.00 | 4,790.24 | 15,252 |
| 2022-11-18 | 5,150.00 | 5,150.00 | 4,990.00 | 5,010.00 | 4,804.63 | 10,768 |
| 2022-11-17 | 5,160.00 | 5,170.00 | 5,010.00 | 5,090.00 | 4,881.35 | 5,267 |
| 2022-11-16 | 5,110.00 | 5,150.00 | 5,040.00 | 5,090.00 | 4,881.35 | 25,790 |
| 2022-11-15 | 5,040.00 | 5,170.00 | 5,020.00 | 5,100.00 | 4,890.94 | 18,374 |
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.