PlayD Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-25 | 5,550.00 | 5,690.00 | 5,520.00 | 5,580.00 | 5,351.26 | 71,738 |
| 2025-04-24 | 5,510.00 | 5,900.00 | 5,400.00 | 5,580.00 | 5,351.26 | 540,361 |
| 2025-04-23 | 5,580.00 | 5,580.00 | 5,400.00 | 5,460.00 | 5,236.18 | 35,235 |
| 2025-04-22 | 5,420.00 | 5,480.00 | 5,390.00 | 5,460.00 | 5,236.18 | 27,587 |
| 2025-04-21 | 5,530.00 | 5,560.00 | 5,460.00 | 5,470.00 | 5,245.77 | 38,667 |
| 2025-04-18 | 5,420.00 | 5,500.00 | 5,360.00 | 5,490.00 | 5,264.95 | 34,829 |
| 2025-04-17 | 5,340.00 | 5,430.00 | 5,320.00 | 5,430.00 | 5,207.41 | 43,876 |
| 2025-04-16 | 5,430.00 | 5,460.00 | 5,290.00 | 5,310.00 | 5,092.33 | 67,184 |
| 2025-04-15 | 5,390.00 | 5,460.00 | 5,350.00 | 5,440.00 | 5,217.00 | 31,849 |
| 2025-04-14 | 5,380.00 | 5,480.00 | 5,240.00 | 5,430.00 | 5,207.41 | 74,435 |
| 2025-04-11 | 5,120.00 | 5,340.00 | 5,120.00 | 5,320.00 | 5,101.92 | 47,718 |
| 2025-04-10 | 5,100.00 | 5,300.00 | 5,080.00 | 5,230.00 | 5,015.61 | 57,366 |
| 2025-04-09 | 5,070.00 | 5,130.00 | 4,900.00 | 4,980.00 | 4,775.86 | 77,695 |
| 2025-04-08 | 5,080.00 | 5,260.00 | 5,080.00 | 5,110.00 | 4,900.53 | 63,551 |
| 2025-04-07 | 5,270.00 | 5,370.00 | 5,050.00 | 5,050.00 | 4,842.99 | 100,820 |
| 2025-04-04 | 5,220.00 | 5,520.00 | 5,220.00 | 5,460.00 | 5,236.18 | 86,436 |
| 2025-04-03 | 5,350.00 | 5,550.00 | 5,270.00 | 5,310.00 | 5,092.33 | 190,685 |
| 2025-04-02 | 5,360.00 | 5,730.00 | 5,220.00 | 5,370.00 | 5,149.87 | 718,490 |
| 2025-04-01 | 5,200.00 | 5,380.00 | 5,200.00 | 5,280.00 | 5,063.56 | 139,210 |
| 2025-03-31 | 5,300.00 | 6,290.00 | 5,070.00 | 5,160.00 | 4,948.48 | 2,654,813 |
| 2025-03-28 | 5,410.00 | 5,440.00 | 5,300.00 | 5,360.00 | 5,140.28 | 39,465 |
| 2025-03-27 | 5,460.00 | 5,620.00 | 5,400.00 | 5,410.00 | 5,188.23 | 70,970 |
| 2025-03-26 | 5,470.00 | 5,520.00 | 5,420.00 | 5,510.00 | 5,284.13 | 41,690 |
| 2025-03-25 | 5,570.00 | 5,600.00 | 5,460.00 | 5,490.00 | 5,264.95 | 45,343 |
| 2025-03-24 | 5,550.00 | 5,630.00 | 5,550.00 | 5,570.00 | 5,341.67 | 35,872 |
| 2025-03-21 | 5,700.00 | 5,700.00 | 5,550.00 | 5,600.00 | 5,370.44 | 42,179 |
| 2025-03-20 | 5,700.00 | 5,740.00 | 5,630.00 | 5,680.00 | 5,447.16 | 55,598 |
| 2025-03-19 | 5,620.00 | 5,760.00 | 5,620.00 | 5,690.00 | 5,456.75 | 65,950 |
| 2025-03-18 | 5,760.00 | 5,760.00 | 5,650.00 | 5,700.00 | 5,466.34 | 56,253 |
| 2025-03-17 | 5,820.00 | 5,850.00 | 5,620.00 | 5,760.00 | 5,523.88 | 102,270 |
| 2025-03-14 | 5,840.00 | 5,900.00 | 5,800.00 | 5,810.00 | 5,571.83 | 58,589 |
| 2025-03-13 | 5,950.00 | 5,990.00 | 5,810.00 | 5,840.00 | 5,600.60 | 90,007 |
| 2025-03-12 | 6,100.00 | 6,290.00 | 5,890.00 | 5,890.00 | 5,648.55 | 160,324 |
| 2025-03-11 | 6,200.00 | 6,200.00 | 5,810.00 | 6,050.00 | 5,802.00 | 356,923 |
| 2025-03-10 | 6,060.00 | 6,490.00 | 6,060.00 | 6,480.00 | 6,214.37 | 267,827 |
| 2025-03-07 | 6,090.00 | 6,200.00 | 6,040.00 | 6,060.00 | 5,811.59 | 62,273 |
| 2025-03-06 | 6,100.00 | 6,410.00 | 6,060.00 | 6,120.00 | 5,869.13 | 171,357 |
| 2025-03-05 | 5,920.00 | 6,160.00 | 5,890.00 | 6,160.00 | 5,907.49 | 69,613 |
| 2025-03-04 | 6,120.00 | 6,120.00 | 5,920.00 | 5,920.00 | 5,677.32 | 85,626 |
| 2025-02-28 | 6,160.00 | 6,190.00 | 6,060.00 | 6,120.00 | 5,869.13 | 73,340 |
| 2025-02-27 | 6,310.00 | 6,330.00 | 6,200.00 | 6,210.00 | 5,955.44 | 96,368 |
| 2025-02-26 | 6,330.00 | 6,370.00 | 6,240.00 | 6,330.00 | 6,070.52 | 90,028 |
| 2025-02-25 | 6,230.00 | 6,400.00 | 6,210.00 | 6,360.00 | 6,099.29 | 126,905 |
| 2025-02-24 | 6,360.00 | 6,420.00 | 6,250.00 | 6,300.00 | 6,041.75 | 173,771 |
| 2025-02-21 | 6,480.00 | 6,570.00 | 6,310.00 | 6,350.00 | 6,089.70 | 223,387 |
| 2025-02-20 | 7,860.00 | 7,860.00 | 6,470.00 | 6,470.00 | 6,204.78 | 1,786,049 |
| 2025-02-19 | 6,950.00 | 7,200.00 | 6,920.00 | 7,200.00 | 6,904.85 | 408,486 |
| 2025-02-18 | 6,900.00 | 6,980.00 | 6,800.00 | 6,960.00 | 6,674.69 | 108,162 |
| 2025-02-17 | 6,610.00 | 6,930.00 | 6,550.00 | 6,930.00 | 6,645.92 | 179,817 |
| 2025-02-14 | 6,780.00 | 6,900.00 | 6,590.00 | 6,640.00 | 6,367.81 | 127,034 |
| 2025-02-13 | 6,780.00 | 6,780.00 | 6,600.00 | 6,700.00 | 6,425.35 | 108,415 |
| 2025-02-12 | 6,730.00 | 6,840.00 | 6,650.00 | 6,750.00 | 6,473.30 | 147,114 |
| 2025-02-11 | 6,920.00 | 7,060.00 | 6,790.00 | 6,790.00 | 6,511.66 | 229,063 |
| 2025-02-10 | 6,760.00 | 6,930.00 | 6,620.00 | 6,830.00 | 6,550.02 | 124,103 |
| 2025-02-07 | 6,870.00 | 7,020.00 | 6,750.00 | 6,870.00 | 6,588.38 | 234,414 |
| 2025-02-06 | 7,000.00 | 7,130.00 | 6,890.00 | 6,900.00 | 6,617.15 | 369,308 |
| 2025-02-05 | 6,870.00 | 7,270.00 | 6,820.00 | 7,050.00 | 6,761.00 | 1,102,936 |
| 2025-02-04 | 6,240.00 | 7,890.00 | 6,230.00 | 6,880.00 | 6,597.97 | 10,061,780 |
| 2025-02-03 | 6,250.00 | 6,250.00 | 6,060.00 | 6,070.00 | 5,821.18 | 121,363 |
| 2025-01-31 | 6,350.00 | 6,790.00 | 6,280.00 | 6,310.00 | 6,051.34 | 655,736 |
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.