PlayD Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-25 | 5,160.00 | 5,170.00 | 5,080.00 | 5,110.00 | 4,900.53 | 69,132 |
| 2025-07-24 | 5,160.00 | 5,210.00 | 5,110.00 | 5,130.00 | 4,919.71 | 43,606 |
| 2025-07-23 | 5,220.00 | 5,220.00 | 5,130.00 | 5,180.00 | 4,967.66 | 42,594 |
| 2025-07-22 | 5,290.00 | 5,330.00 | 5,120.00 | 5,220.00 | 5,006.02 | 77,327 |
| 2025-07-21 | 5,260.00 | 5,320.00 | 5,230.00 | 5,280.00 | 5,063.56 | 36,067 |
| 2025-07-18 | 5,260.00 | 5,270.00 | 5,200.00 | 5,250.00 | 5,034.79 | 30,500 |
| 2025-07-17 | 5,240.00 | 5,270.00 | 5,200.00 | 5,250.00 | 5,034.79 | 33,317 |
| 2025-07-16 | 5,270.00 | 5,310.00 | 5,210.00 | 5,260.00 | 5,044.38 | 34,736 |
| 2025-07-15 | 5,240.00 | 5,320.00 | 5,230.00 | 5,280.00 | 5,063.56 | 40,828 |
| 2025-07-14 | 5,250.00 | 5,290.00 | 5,220.00 | 5,270.00 | 5,053.97 | 28,959 |
| 2025-07-11 | 5,190.00 | 5,280.00 | 5,170.00 | 5,250.00 | 5,034.79 | 63,860 |
| 2025-07-10 | 5,250.00 | 5,280.00 | 5,180.00 | 5,190.00 | 4,977.25 | 86,228 |
| 2025-07-09 | 5,250.00 | 5,290.00 | 5,200.00 | 5,230.00 | 5,015.61 | 134,864 |
| 2025-07-08 | 5,300.00 | 5,350.00 | 5,200.00 | 5,280.00 | 5,063.56 | 220,998 |
| 2025-07-07 | 5,150.00 | 5,790.00 | 5,120.00 | 5,290.00 | 5,073.15 | 3,233,615 |
| 2025-07-04 | 5,150.00 | 5,220.00 | 5,070.00 | 5,110.00 | 4,900.53 | 34,148 |
| 2025-07-03 | 5,160.00 | 5,220.00 | 5,150.00 | 5,180.00 | 4,967.66 | 25,726 |
| 2025-07-02 | 5,230.00 | 5,230.00 | 5,100.00 | 5,150.00 | 4,938.89 | 32,205 |
| 2025-07-01 | 5,190.00 | 5,260.00 | 5,190.00 | 5,230.00 | 5,015.61 | 27,920 |
| 2025-06-30 | 5,200.00 | 5,300.00 | 5,160.00 | 5,180.00 | 4,967.66 | 82,178 |
| 2025-06-27 | 5,290.00 | 5,310.00 | 5,140.00 | 5,150.00 | 4,938.89 | 38,188 |
| 2025-06-26 | 5,260.00 | 5,300.00 | 5,190.00 | 5,290.00 | 5,073.15 | 42,421 |
| 2025-06-25 | 5,310.00 | 5,350.00 | 5,240.00 | 5,300.00 | 5,082.74 | 48,223 |
| 2025-06-24 | 5,200.00 | 5,310.00 | 5,200.00 | 5,300.00 | 5,082.74 | 33,230 |
| 2025-06-23 | 5,250.00 | 5,290.00 | 5,130.00 | 5,200.00 | 4,986.84 | 41,768 |
| 2025-06-20 | 5,360.00 | 5,370.00 | 5,260.00 | 5,300.00 | 5,082.74 | 56,013 |
| 2025-06-19 | 5,310.00 | 5,390.00 | 5,250.00 | 5,330.00 | 5,111.51 | 66,761 |
| 2025-06-18 | 5,160.00 | 5,620.00 | 5,140.00 | 5,310.00 | 5,092.33 | 329,362 |
| 2025-06-17 | 5,140.00 | 5,220.00 | 5,100.00 | 5,160.00 | 4,948.48 | 29,355 |
| 2025-06-16 | 5,110.00 | 5,190.00 | 5,060.00 | 5,140.00 | 4,929.30 | 21,876 |
| 2025-06-13 | 5,310.00 | 5,310.00 | 5,110.00 | 5,150.00 | 4,938.89 | 56,348 |
| 2025-06-12 | 5,300.00 | 5,360.00 | 5,240.00 | 5,260.00 | 5,044.38 | 66,403 |
| 2025-06-11 | 5,310.00 | 5,330.00 | 5,260.00 | 5,310.00 | 5,092.33 | 28,758 |
| 2025-06-10 | 5,340.00 | 5,340.00 | 5,190.00 | 5,310.00 | 5,092.33 | 37,655 |
| 2025-06-09 | 5,240.00 | 5,350.00 | 5,240.00 | 5,310.00 | 5,092.33 | 63,172 |
| 2025-06-05 | 5,190.00 | 5,310.00 | 5,190.00 | 5,230.00 | 5,015.61 | 39,507 |
| 2025-06-04 | 5,140.00 | 5,260.00 | 5,090.00 | 5,260.00 | 5,044.38 | 33,623 |
| 2025-06-02 | 5,200.00 | 5,220.00 | 5,130.00 | 5,150.00 | 4,938.89 | 17,427 |
| 2025-05-30 | 5,230.00 | 5,230.00 | 5,120.00 | 5,150.00 | 4,938.89 | 23,652 |
| 2025-05-29 | 5,120.00 | 5,250.00 | 5,120.00 | 5,230.00 | 5,015.61 | 39,072 |
| 2025-05-28 | 5,080.00 | 5,230.00 | 5,080.00 | 5,170.00 | 4,958.07 | 35,577 |
| 2025-05-27 | 5,230.00 | 5,310.00 | 5,090.00 | 5,110.00 | 4,900.53 | 87,408 |
| 2025-05-26 | 5,280.00 | 5,400.00 | 5,270.00 | 5,330.00 | 5,111.51 | 49,889 |
| 2025-05-23 | 5,260.00 | 5,340.00 | 5,210.00 | 5,280.00 | 5,063.56 | 26,712 |
| 2025-05-22 | 5,380.00 | 5,380.00 | 5,230.00 | 5,300.00 | 5,082.74 | 29,595 |
| 2025-05-21 | 5,280.00 | 5,400.00 | 5,280.00 | 5,350.00 | 5,130.69 | 24,007 |
| 2025-05-20 | 5,330.00 | 5,410.00 | 5,230.00 | 5,280.00 | 5,063.56 | 38,111 |
| 2025-05-19 | 5,470.00 | 5,470.00 | 5,270.00 | 5,330.00 | 5,111.51 | 36,912 |
| 2025-05-16 | 5,560.00 | 5,580.00 | 5,400.00 | 5,490.00 | 5,264.95 | 66,194 |
| 2025-05-15 | 5,650.00 | 5,650.00 | 5,550.00 | 5,580.00 | 5,351.26 | 30,589 |
| 2025-05-14 | 5,580.00 | 5,710.00 | 5,530.00 | 5,680.00 | 5,447.16 | 39,599 |
| 2025-05-13 | 5,530.00 | 5,700.00 | 5,530.00 | 5,580.00 | 5,351.26 | 74,499 |
| 2025-05-12 | 5,570.00 | 5,650.00 | 5,510.00 | 5,620.00 | 5,389.62 | 46,049 |
| 2025-05-09 | 5,620.00 | 5,620.00 | 5,480.00 | 5,520.00 | 5,293.72 | 25,080 |
| 2025-05-08 | 5,540.00 | 5,610.00 | 5,540.00 | 5,590.00 | 5,360.85 | 22,546 |
| 2025-05-07 | 5,510.00 | 5,550.00 | 5,410.00 | 5,540.00 | 5,312.90 | 55,234 |
| 2025-05-02 | 5,470.00 | 5,550.00 | 5,400.00 | 5,520.00 | 5,293.72 | 46,876 |
| 2025-04-30 | 5,500.00 | 5,550.00 | 5,410.00 | 5,460.00 | 5,236.18 | 45,870 |
| 2025-04-29 | 5,520.00 | 5,550.00 | 5,460.00 | 5,520.00 | 5,293.72 | 36,841 |
| 2025-04-28 | 5,580.00 | 5,600.00 | 5,490.00 | 5,520.00 | 5,293.72 | 50,461 |
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.