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%WTI98.14▲ 1.02%
← 237820.KQ stock page

PlayD Co. Ltd historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2026-01-224,320.004,365.004,300.004,345.004,345.0017,518
2026-01-214,385.004,385.004,285.004,320.004,320.0011,404
2026-01-204,270.004,405.004,200.004,385.004,385.0022,402
2026-01-194,405.004,405.004,295.004,295.004,295.0024,816
2026-01-164,555.004,555.004,405.004,405.004,405.0020,425
2026-01-154,550.004,590.004,505.004,505.004,505.0018,932
2026-01-144,540.004,545.004,485.004,530.004,530.008,650
2026-01-134,550.004,590.004,525.004,540.004,540.0010,287
2026-01-124,550.004,700.004,530.004,550.004,550.0010,477
2026-01-094,545.004,575.004,510.004,560.004,560.0012,071
2026-01-084,590.004,595.004,520.004,590.004,590.0012,905
2026-01-074,665.004,700.004,575.004,590.004,590.0024,913
2026-01-064,675.004,740.004,645.004,705.004,705.0016,643
2026-01-054,640.004,740.004,635.004,675.004,675.0025,472
2026-01-024,610.004,685.004,575.004,685.004,685.0014,890
2025-12-304,680.004,750.004,595.004,610.004,610.0017,397
2025-12-294,635.004,705.004,585.004,680.004,680.0027,152
2025-12-264,565.004,640.004,510.004,635.004,445.0021,167
2025-12-244,580.004,585.004,540.004,565.004,377.8720,200
2025-12-234,585.004,620.004,555.004,580.004,392.2518,819
2025-12-224,540.004,620.004,540.004,585.004,397.0520,987
2025-12-194,550.004,615.004,530.004,570.004,382.668,132
2025-12-184,535.004,575.004,510.004,550.004,363.4818,250
2025-12-174,570.004,575.004,510.004,550.004,363.4810,800
2025-12-164,620.004,635.004,552.004,570.004,382.667,328
2025-12-154,585.004,660.004,575.004,615.004,425.829,664
2025-12-124,580.004,625.004,550.004,620.004,430.6112,458
2025-12-114,545.004,600.004,530.004,570.004,382.666,185
2025-12-104,525.004,590.004,525.004,545.004,358.699,557
2025-12-094,570.004,600.004,540.004,550.004,363.488,240
2025-12-084,545.004,600.004,510.004,560.004,373.0713,974
2025-12-054,510.004,550.004,460.004,545.004,358.694,561
2025-12-044,570.004,570.004,495.004,505.004,320.3319,901
2025-12-034,650.004,655.004,570.004,570.004,382.6610,497
2025-12-024,605.004,675.004,595.004,630.004,440.213,743
2025-12-014,695.004,705.004,600.004,600.004,411.4321,878
2025-11-284,635.004,690.004,625.004,690.004,497.758,648
2025-11-274,590.004,660.004,550.004,635.004,445.0011,444
2025-11-264,505.004,590.004,500.004,590.004,401.846,331
2025-11-254,530.004,590.004,450.004,500.004,315.5325,457
2025-11-244,650.004,650.004,500.004,545.004,358.6931,332
2025-11-214,710.004,775.004,505.004,660.004,468.9822,874
2025-11-204,680.004,780.004,680.004,745.004,550.4915,540
2025-11-194,645.004,770.004,570.004,705.004,512.1323,972
2025-11-184,810.004,815.004,635.004,665.004,473.7726,556
2025-11-174,780.004,835.004,770.004,810.004,612.8332,026
2025-11-144,785.005,120.004,735.004,735.004,540.90194,386
2025-11-134,735.004,735.004,675.004,710.004,516.936,514
2025-11-124,685.004,770.004,635.004,740.004,545.7012,305
2025-11-114,750.004,760.004,600.004,635.004,445.008,388
2025-11-104,570.004,745.004,550.004,735.004,540.9013,093
2025-11-074,640.004,640.004,475.004,575.004,387.4619,248
2025-11-064,620.004,645.004,500.004,640.004,449.8018,240
2025-11-054,680.004,680.004,530.004,575.004,387.4619,755
2025-11-044,665.004,770.004,665.004,680.004,488.169,419
2025-11-034,790.004,820.004,700.004,700.004,507.3421,151
2025-10-314,770.004,795.004,735.004,760.004,564.8815,499
2025-10-304,800.004,980.004,760.004,770.004,574.4727,232
2025-10-294,860.004,895.004,770.004,800.004,603.2445,063
2025-10-284,885.004,925.004,865.004,870.004,670.3717,942
← NewerPage 4 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.