See inside every stock. Pro
WatchlistPro
S&P 5007,757▲ 0.58%Nasdaq26,703▲ 1.05%Dow Jones52,856▲ 0.69%Nasdaq 10029,823▲ 1.13%VIX16.68▼ 3.64%US Dollar101.69▼ 0.01%Gold spot4,114▼ 0.44%WTI99.40▲ 2.32%
← 237820.KQ stock page

PlayD Co. Ltd historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2026-07-222,835.002,835.002,760.002,790.002,790.0017,295
2026-07-212,925.002,925.002,720.002,830.002,830.0038,674
2026-07-202,930.002,930.002,745.002,900.002,900.0024,538
2026-07-162,900.002,930.002,845.002,930.002,930.007,277
2026-07-152,785.002,930.002,785.002,925.002,925.009,491
2026-07-142,870.002,870.002,750.002,830.002,830.0024,299
2026-07-133,000.003,015.002,900.002,900.002,900.003,384
2026-07-102,820.003,015.002,820.002,980.002,980.0020,587
2026-07-092,955.002,960.002,825.002,890.002,890.009,066
2026-07-083,160.003,160.002,860.002,940.002,940.0021,100
2026-07-073,035.003,215.003,030.003,185.003,185.0034,159
2026-07-063,150.003,185.003,070.003,180.003,180.005,480
2026-07-033,065.003,155.002,990.003,150.003,150.009,046
2026-07-023,140.003,230.003,115.003,160.003,160.008,524
2026-07-013,180.003,215.003,135.003,215.003,215.006,051
2026-06-303,105.003,180.003,085.003,180.003,180.006,721
2026-06-292,715.003,140.002,715.003,110.003,110.0020,467
2026-06-262,980.002,990.002,850.002,990.002,990.0011,781
2026-06-252,985.003,000.002,860.003,000.003,000.0011,474
2026-06-242,970.002,985.002,815.002,980.002,980.0018,782
2026-06-233,065.003,065.002,790.002,970.002,970.0026,237
2026-06-223,095.003,145.002,985.003,065.003,065.0033,169
2026-06-193,255.003,315.003,040.003,165.003,165.0026,600
2026-06-183,410.003,410.003,115.003,320.003,320.0010,874
2026-06-173,245.003,400.003,155.003,390.003,390.0015,908
2026-06-163,205.003,240.003,135.003,225.003,225.0022,733
2026-06-153,140.003,260.003,140.003,205.003,205.009,658
2026-06-123,060.003,175.003,060.003,170.003,170.0023,864
2026-06-113,060.003,095.003,000.003,055.003,055.0016,165
2026-06-103,100.003,100.003,000.003,085.003,085.008,200
2026-06-093,050.003,160.003,045.003,085.003,085.0025,388
2026-06-083,105.003,115.002,920.003,015.003,015.0026,238
2026-06-053,200.003,295.003,170.003,170.003,170.0017,787
2026-06-043,350.003,350.003,275.003,280.003,280.0012,427
2026-06-023,295.003,355.003,275.003,350.003,350.0017,832
2026-06-013,445.003,460.003,320.003,360.003,360.0038,265
2026-05-293,720.003,720.003,480.003,485.003,485.0024,902
2026-05-283,775.003,775.003,560.003,715.003,715.0019,609
2026-05-273,820.003,820.003,675.003,775.003,775.0033,352
2026-05-263,920.004,020.003,765.003,780.003,780.0026,164
2026-05-223,840.003,955.003,840.003,920.003,920.0015,428
2026-05-213,830.003,915.003,830.003,870.003,870.0010,066
2026-05-203,945.003,950.003,730.003,770.003,770.0043,867
2026-05-194,055.004,130.003,915.003,945.003,945.0042,404
2026-05-184,290.004,290.004,035.004,055.004,055.0058,051
2026-05-154,235.004,265.004,160.004,210.004,210.0018,325
2026-05-144,215.004,335.004,210.004,235.004,235.0020,439
2026-05-134,255.004,260.004,190.004,215.004,215.0014,270
2026-05-124,240.004,340.004,220.004,255.004,255.0024,336
2026-05-114,455.004,455.004,240.004,240.004,240.0024,505
2026-05-084,310.004,475.004,310.004,455.004,455.0035,344
2026-05-074,550.004,550.004,390.004,435.004,435.0021,564
2026-05-064,625.004,640.004,435.004,510.004,510.0023,055
2026-05-044,695.004,740.004,585.004,600.004,600.0047,999
2026-04-304,815.004,815.004,575.004,690.004,690.0068,785
2026-04-294,875.004,910.004,800.004,880.004,880.0039,569
2026-04-284,850.004,900.004,820.004,875.004,875.0011,133
2026-04-274,835.004,900.004,805.004,865.004,865.0053,997
2026-04-244,895.004,920.004,815.004,835.004,835.0013,451
2026-04-234,855.004,900.004,810.004,870.004,870.0014,505
← NewerPage 2 of 21 · 1,223 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-dateAmount
2025-12-29190.0000 KRW

Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.