PlayD Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-27 | 4,910.00 | 4,950.00 | 4,870.00 | 4,875.00 | 4,675.16 | 46,581 |
| 2025-10-24 | 4,920.00 | 4,950.00 | 4,870.00 | 4,890.00 | 4,689.55 | 16,008 |
| 2025-10-23 | 4,995.00 | 4,995.00 | 4,900.00 | 4,925.00 | 4,723.11 | 12,087 |
| 2025-10-22 | 4,950.00 | 4,970.00 | 4,900.00 | 4,955.00 | 4,751.88 | 32,578 |
| 2025-10-21 | 4,965.00 | 5,030.00 | 4,940.00 | 4,970.00 | 4,766.27 | 31,404 |
| 2025-10-20 | 5,090.00 | 5,090.00 | 4,990.00 | 5,010.00 | 4,804.63 | 37,417 |
| 2025-10-17 | 5,060.00 | 5,100.00 | 5,000.00 | 5,090.00 | 4,881.35 | 38,180 |
| 2025-10-16 | 5,120.00 | 5,150.00 | 5,050.00 | 5,090.00 | 4,881.35 | 23,302 |
| 2025-10-15 | 4,965.00 | 5,120.00 | 4,960.00 | 5,080.00 | 4,871.76 | 28,351 |
| 2025-10-14 | 5,030.00 | 5,040.00 | 4,925.00 | 4,965.00 | 4,761.47 | 38,096 |
| 2025-10-13 | 4,950.00 | 5,010.00 | 4,910.00 | 4,985.00 | 4,780.65 | 31,645 |
| 2025-10-10 | 5,110.00 | 5,140.00 | 5,010.00 | 5,020.00 | 4,814.22 | 48,872 |
| 2025-10-02 | 5,180.00 | 5,230.00 | 5,110.00 | 5,110.00 | 4,900.53 | 34,692 |
| 2025-10-01 | 5,220.00 | 5,230.00 | 5,110.00 | 5,120.00 | 4,910.12 | 23,107 |
| 2025-09-30 | 5,190.00 | 5,220.00 | 5,150.00 | 5,190.00 | 4,977.25 | 21,425 |
| 2025-09-29 | 5,240.00 | 5,250.00 | 5,190.00 | 5,200.00 | 4,986.84 | 16,980 |
| 2025-09-26 | 5,260.00 | 5,300.00 | 5,140.00 | 5,220.00 | 5,006.02 | 82,697 |
| 2025-09-25 | 5,270.00 | 5,340.00 | 5,180.00 | 5,300.00 | 5,082.74 | 75,407 |
| 2025-09-24 | 5,390.00 | 5,390.00 | 5,180.00 | 5,250.00 | 5,034.79 | 59,074 |
| 2025-09-23 | 5,300.00 | 5,390.00 | 5,230.00 | 5,360.00 | 5,140.28 | 112,489 |
| 2025-09-22 | 5,270.00 | 5,400.00 | 5,220.00 | 5,280.00 | 5,063.56 | 79,320 |
| 2025-09-19 | 5,230.00 | 5,360.00 | 5,160.00 | 5,270.00 | 5,053.97 | 116,985 |
| 2025-09-18 | 5,180.00 | 5,240.00 | 5,120.00 | 5,220.00 | 5,006.02 | 80,965 |
| 2025-09-17 | 5,100.00 | 5,440.00 | 5,070.00 | 5,170.00 | 4,958.07 | 731,594 |
| 2025-09-16 | 5,220.00 | 5,220.00 | 5,090.00 | 5,100.00 | 4,890.94 | 72,971 |
| 2025-09-15 | 5,140.00 | 5,160.00 | 5,060.00 | 5,110.00 | 4,900.53 | 28,256 |
| 2025-09-12 | 5,060.00 | 5,130.00 | 5,060.00 | 5,130.00 | 4,919.71 | 27,160 |
| 2025-09-11 | 5,100.00 | 5,100.00 | 5,000.00 | 5,060.00 | 4,852.58 | 40,856 |
| 2025-09-10 | 5,070.00 | 5,070.00 | 5,020.00 | 5,070.00 | 4,862.17 | 18,604 |
| 2025-09-09 | 5,070.00 | 5,090.00 | 5,000.00 | 5,050.00 | 4,842.99 | 19,552 |
| 2025-09-08 | 5,090.00 | 5,110.00 | 5,050.00 | 5,080.00 | 4,871.76 | 13,592 |
| 2025-09-05 | 5,100.00 | 5,100.00 | 5,020.00 | 5,090.00 | 4,881.35 | 12,002 |
| 2025-09-04 | 5,090.00 | 5,110.00 | 5,010.00 | 5,090.00 | 4,881.35 | 18,669 |
| 2025-09-03 | 5,020.00 | 5,070.00 | 5,000.00 | 5,050.00 | 4,842.99 | 21,047 |
| 2025-09-02 | 5,040.00 | 5,050.00 | 4,990.00 | 5,020.00 | 4,814.22 | 17,440 |
| 2025-09-01 | 5,110.00 | 5,110.00 | 4,970.00 | 5,000.00 | 4,795.04 | 23,660 |
| 2025-08-29 | 5,080.00 | 5,110.00 | 5,040.00 | 5,100.00 | 4,890.94 | 6,451 |
| 2025-08-28 | 5,130.00 | 5,130.00 | 5,080.00 | 5,080.00 | 4,871.76 | 17,402 |
| 2025-08-27 | 5,110.00 | 5,140.00 | 5,060.00 | 5,120.00 | 4,910.12 | 21,437 |
| 2025-08-26 | 5,080.00 | 5,150.00 | 5,050.00 | 5,140.00 | 4,929.30 | 39,857 |
| 2025-08-25 | 5,060.00 | 5,120.00 | 5,040.00 | 5,080.00 | 4,871.76 | 14,949 |
| 2025-08-22 | 5,020.00 | 5,100.00 | 4,980.00 | 5,070.00 | 4,862.17 | 34,316 |
| 2025-08-21 | 5,040.00 | 5,070.00 | 5,000.00 | 5,020.00 | 4,814.22 | 26,541 |
| 2025-08-20 | 5,080.00 | 5,150.00 | 4,965.00 | 5,030.00 | 4,823.81 | 93,431 |
| 2025-08-19 | 5,160.00 | 5,160.00 | 5,090.00 | 5,140.00 | 4,929.30 | 15,942 |
| 2025-08-18 | 5,200.00 | 5,220.00 | 5,100.00 | 5,130.00 | 4,919.71 | 47,487 |
| 2025-08-14 | 5,180.00 | 5,360.00 | 5,140.00 | 5,170.00 | 4,958.07 | 262,849 |
| 2025-08-13 | 5,160.00 | 5,200.00 | 5,130.00 | 5,140.00 | 4,929.30 | 38,194 |
| 2025-08-12 | 5,150.00 | 5,220.00 | 5,120.00 | 5,160.00 | 4,948.48 | 45,368 |
| 2025-08-11 | 5,160.00 | 5,230.00 | 5,140.00 | 5,160.00 | 4,948.48 | 20,796 |
| 2025-08-08 | 5,160.00 | 5,240.00 | 5,160.00 | 5,180.00 | 4,967.66 | 38,852 |
| 2025-08-07 | 5,150.00 | 5,210.00 | 5,130.00 | 5,140.00 | 4,929.30 | 28,784 |
| 2025-08-06 | 5,160.00 | 5,210.00 | 5,130.00 | 5,150.00 | 4,938.89 | 17,208 |
| 2025-08-05 | 5,160.00 | 5,220.00 | 5,140.00 | 5,200.00 | 4,986.84 | 26,005 |
| 2025-08-04 | 5,120.00 | 5,160.00 | 5,070.00 | 5,150.00 | 4,938.89 | 21,722 |
| 2025-08-01 | 5,180.00 | 5,210.00 | 5,050.00 | 5,100.00 | 4,890.94 | 86,389 |
| 2025-07-31 | 5,270.00 | 5,270.00 | 5,150.00 | 5,180.00 | 4,967.66 | 52,384 |
| 2025-07-30 | 5,150.00 | 5,250.00 | 5,150.00 | 5,180.00 | 4,967.66 | 54,634 |
| 2025-07-29 | 5,160.00 | 5,270.00 | 5,100.00 | 5,210.00 | 4,996.43 | 165,000 |
| 2025-07-28 | 5,110.00 | 5,130.00 | 5,040.00 | 5,060.00 | 4,852.58 | 51,965 |
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.