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%WTI98.89▲ 1.79%
← 237820.KQ stock page

PlayD Co. Ltd historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2026-04-224,855.004,890.004,780.004,890.004,890.0012,111
2026-04-214,830.004,880.004,830.004,855.004,855.0019,917
2026-04-204,870.004,915.004,735.004,865.004,865.0025,635
2026-04-174,770.004,890.004,750.004,885.004,885.0043,622
2026-04-164,780.004,780.004,715.004,770.004,770.0014,117
2026-04-154,650.004,765.004,650.004,760.004,760.0019,818
2026-04-144,670.004,670.004,600.004,650.004,650.006,935
2026-04-134,675.004,675.004,560.004,600.004,600.003,663
2026-04-104,570.004,680.004,530.004,680.004,680.008,746
2026-04-094,600.004,600.004,520.004,565.004,565.005,527
2026-04-084,625.004,670.004,555.004,555.004,555.0018,536
2026-04-074,625.004,650.004,565.004,615.004,615.006,424
2026-04-064,610.004,625.004,525.004,625.004,625.003,516
2026-04-034,520.004,630.004,510.004,605.004,605.0010,211
2026-04-024,680.004,720.004,475.004,510.004,510.0017,317
2026-04-014,730.004,730.004,630.004,680.004,680.0034,067
2026-03-314,770.004,770.004,550.004,685.004,685.0021,237
2026-03-304,685.004,750.004,610.004,720.004,720.0036,868
2026-03-274,740.004,780.004,575.004,780.004,780.0022,557
2026-03-264,600.004,740.004,600.004,720.004,720.0042,614
2026-03-254,630.004,715.004,620.004,640.004,640.0038,437
2026-03-244,630.004,720.004,510.004,630.004,630.0040,339
2026-03-234,735.004,740.004,560.004,625.004,625.0075,540
2026-03-204,595.004,755.004,590.004,750.004,750.0047,069
2026-03-194,640.004,760.004,555.004,595.004,595.0058,672
2026-03-184,460.004,675.004,460.004,650.004,650.0051,559
2026-03-174,535.004,560.004,405.004,540.004,540.0032,501
2026-03-164,180.004,575.004,180.004,535.004,535.00110,237
2026-03-134,140.004,190.004,080.004,185.004,185.008,099
2026-03-124,165.004,200.004,065.004,185.004,185.0013,503
2026-03-114,070.004,225.004,040.004,155.004,155.0032,347
2026-03-103,975.004,070.003,975.004,065.004,065.0013,482
2026-03-094,015.004,015.003,905.003,970.003,970.0017,827
2026-03-064,065.004,075.003,955.004,060.004,060.0021,944
2026-03-053,970.004,080.003,955.004,065.004,065.0018,532
2026-03-044,200.004,225.003,895.003,900.003,900.0067,602
2026-03-034,250.004,285.004,185.004,230.004,230.0028,916
2026-02-274,345.004,380.004,270.004,290.004,290.0015,528
2026-02-264,450.004,450.004,340.004,345.004,345.0023,560
2026-02-254,415.004,450.004,400.004,450.004,450.0015,136
2026-02-244,440.004,470.004,400.004,440.004,440.0021,618
2026-02-234,345.004,440.004,345.004,440.004,440.0019,880
2026-02-204,370.004,370.004,330.004,335.004,335.0022,062
2026-02-194,365.004,385.004,320.004,380.004,380.0023,524
2026-02-134,325.004,395.004,310.004,365.004,365.0019,067
2026-02-124,440.004,440.004,320.004,385.004,385.0048,628
2026-02-114,245.004,635.004,210.004,395.004,395.00167,747
2026-02-104,250.004,265.004,150.004,250.004,250.0043,135
2026-02-094,220.004,275.004,180.004,210.004,210.0034,681
2026-02-064,350.004,350.004,185.004,240.004,240.0024,606
2026-02-054,280.004,310.004,265.004,310.004,310.0015,455
2026-02-044,250.004,380.004,250.004,315.004,315.0024,170
2026-02-034,265.004,320.004,245.004,250.004,250.0024,289
2026-02-024,430.004,430.004,235.004,265.004,265.0060,132
2026-01-304,430.004,495.004,405.004,435.004,435.0050,175
2026-01-294,460.004,460.004,330.004,430.004,430.0024,129
2026-01-284,435.004,455.004,400.004,420.004,420.0028,211
2026-01-274,425.004,580.004,420.004,435.004,435.0041,827
2026-01-264,335.004,435.004,300.004,425.004,425.0021,948
2026-01-234,350.004,390.004,305.004,335.004,335.0019,356
← NewerPage 3 of 21 · 1,228 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.