PlayD Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-24 | 6,350.00 | 6,420.00 | 6,180.00 | 6,270.00 | 6,012.98 | 136,732 |
| 2025-01-23 | 6,350.00 | 6,500.00 | 6,310.00 | 6,450.00 | 6,185.60 | 111,698 |
| 2025-01-22 | 6,250.00 | 6,500.00 | 6,250.00 | 6,400.00 | 6,137.65 | 135,517 |
| 2025-01-21 | 6,420.00 | 6,560.00 | 6,120.00 | 6,310.00 | 6,051.34 | 180,744 |
| 2025-01-20 | 6,710.00 | 7,130.00 | 6,460.00 | 6,530.00 | 6,262.32 | 629,738 |
| 2025-01-17 | 6,290.00 | 7,170.00 | 6,290.00 | 6,710.00 | 6,434.94 | 2,085,037 |
| 2025-01-16 | 6,400.00 | 6,430.00 | 6,280.00 | 6,370.00 | 6,108.88 | 245,555 |
| 2025-01-15 | 6,240.00 | 6,570.00 | 6,140.00 | 6,400.00 | 6,137.65 | 958,322 |
| 2025-01-14 | 5,680.00 | 6,750.00 | 5,680.00 | 6,260.00 | 6,003.39 | 6,355,793 |
| 2025-01-13 | 5,850.00 | 5,910.00 | 5,670.00 | 5,710.00 | 5,475.93 | 34,980 |
| 2025-01-10 | 5,870.00 | 5,950.00 | 5,800.00 | 5,860.00 | 5,619.78 | 45,321 |
| 2025-01-09 | 5,910.00 | 5,920.00 | 5,810.00 | 5,910.00 | 5,667.73 | 35,090 |
| 2025-01-08 | 5,900.00 | 5,990.00 | 5,870.00 | 5,950.00 | 5,706.09 | 31,726 |
| 2025-01-07 | 5,950.00 | 6,070.00 | 5,900.00 | 5,960.00 | 5,715.69 | 50,542 |
| 2025-01-06 | 5,850.00 | 6,040.00 | 5,830.00 | 5,970.00 | 5,725.28 | 56,651 |
| 2025-01-03 | 5,740.00 | 5,950.00 | 5,740.00 | 5,830.00 | 5,591.01 | 55,749 |
| 2025-01-02 | 5,590.00 | 5,810.00 | 5,580.00 | 5,800.00 | 5,562.24 | 55,862 |
| 2024-12-30 | 5,770.00 | 5,900.00 | 5,520.00 | 5,530.00 | 5,303.31 | 94,656 |
| 2024-12-27 | 5,640.00 | 5,760.00 | 5,610.00 | 5,690.00 | 5,456.75 | 40,782 |
| 2024-12-26 | 5,820.00 | 5,860.00 | 5,700.00 | 5,710.00 | 5,475.93 | 39,453 |
| 2024-12-24 | 5,930.00 | 5,980.00 | 5,610.00 | 5,800.00 | 5,562.24 | 85,143 |
| 2024-12-23 | 5,900.00 | 6,110.00 | 5,900.00 | 5,910.00 | 5,667.73 | 111,116 |
| 2024-12-20 | 6,070.00 | 6,160.00 | 5,840.00 | 5,920.00 | 5,677.32 | 132,137 |
| 2024-12-19 | 6,080.00 | 6,160.00 | 6,030.00 | 6,140.00 | 5,888.31 | 76,120 |
| 2024-12-18 | 6,350.00 | 6,360.00 | 6,090.00 | 6,220.00 | 5,965.03 | 161,248 |
| 2024-12-17 | 6,370.00 | 6,440.00 | 6,180.00 | 6,420.00 | 6,156.83 | 167,585 |
| 2024-12-16 | 6,270.00 | 6,470.00 | 6,170.00 | 6,260.00 | 6,003.39 | 133,375 |
| 2024-12-13 | 6,430.00 | 6,450.00 | 6,250.00 | 6,260.00 | 6,003.39 | 174,055 |
| 2024-12-12 | 6,390.00 | 6,510.00 | 6,240.00 | 6,460.00 | 6,195.19 | 296,108 |
| 2024-12-11 | 6,220.00 | 6,470.00 | 6,040.00 | 6,330.00 | 6,070.52 | 355,574 |
| 2024-12-10 | 5,930.00 | 6,380.00 | 5,930.00 | 6,270.00 | 6,012.98 | 206,469 |
| 2024-12-09 | 5,950.00 | 6,140.00 | 5,870.00 | 6,010.00 | 5,763.64 | 183,403 |
| 2024-12-06 | 6,000.00 | 6,180.00 | 5,820.00 | 6,020.00 | 5,773.23 | 188,012 |
| 2024-12-05 | 6,430.00 | 6,450.00 | 6,070.00 | 6,080.00 | 5,830.77 | 171,728 |
| 2024-12-04 | 6,240.00 | 6,390.00 | 6,110.00 | 6,360.00 | 6,099.29 | 228,253 |
| 2024-12-03 | 6,300.00 | 6,390.00 | 6,180.00 | 6,380.00 | 6,118.47 | 246,999 |
| 2024-12-02 | 5,960.00 | 6,380.00 | 5,960.00 | 6,280.00 | 6,022.57 | 503,459 |
| 2024-11-29 | 5,920.00 | 6,170.00 | 5,750.00 | 6,040.00 | 5,792.41 | 562,942 |
| 2024-11-28 | 5,820.00 | 7,070.00 | 5,700.00 | 6,030.00 | 5,782.82 | 6,982,843 |
| 2024-11-27 | 5,830.00 | 5,890.00 | 5,710.00 | 5,870.00 | 5,629.37 | 70,314 |
| 2024-11-26 | 5,760.00 | 5,900.00 | 5,760.00 | 5,850.00 | 5,610.19 | 41,316 |
| 2024-11-25 | 5,500.00 | 5,960.00 | 5,500.00 | 5,820.00 | 5,581.42 | 231,086 |
| 2024-11-22 | 5,280.00 | 5,540.00 | 5,280.00 | 5,450.00 | 5,226.59 | 76,742 |
| 2024-11-21 | 5,420.00 | 5,440.00 | 5,290.00 | 5,290.00 | 5,073.15 | 114,438 |
| 2024-11-20 | 5,460.00 | 5,510.00 | 5,380.00 | 5,460.00 | 5,236.18 | 105,309 |
| 2024-11-19 | 5,480.00 | 5,610.00 | 5,370.00 | 5,450.00 | 5,226.59 | 211,268 |
| 2024-11-18 | 5,490.00 | 5,720.00 | 5,460.00 | 5,510.00 | 5,284.13 | 308,235 |
| 2024-11-15 | 5,500.00 | 5,630.00 | 5,340.00 | 5,490.00 | 5,264.95 | 148,318 |
| 2024-11-14 | 5,530.00 | 6,080.00 | 5,500.00 | 5,550.00 | 5,322.49 | 620,437 |
| 2024-11-13 | 5,620.00 | 5,980.00 | 5,560.00 | 5,580.00 | 5,351.26 | 226,154 |
| 2024-11-12 | 6,270.00 | 6,700.00 | 5,620.00 | 5,720.00 | 5,485.52 | 600,651 |
| 2024-11-11 | 6,610.00 | 6,650.00 | 6,180.00 | 6,250.00 | 5,993.80 | 248,393 |
| 2024-11-08 | 6,700.00 | 6,790.00 | 6,520.00 | 6,640.00 | 6,367.81 | 337,608 |
| 2024-11-07 | 6,300.00 | 6,860.00 | 6,190.00 | 6,780.00 | 6,502.07 | 622,255 |
| 2024-11-06 | 6,390.00 | 6,500.00 | 6,230.00 | 6,350.00 | 6,089.70 | 138,740 |
| 2024-11-05 | 6,430.00 | 6,570.00 | 6,210.00 | 6,330.00 | 6,070.52 | 203,175 |
| 2024-11-04 | 6,110.00 | 6,650.00 | 6,110.00 | 6,520.00 | 6,252.73 | 378,152 |
| 2024-11-01 | 6,160.00 | 6,440.00 | 6,030.00 | 6,110.00 | 5,859.54 | 223,929 |
| 2024-10-31 | 6,320.00 | 6,480.00 | 6,190.00 | 6,320.00 | 6,060.93 | 227,837 |
| 2024-10-30 | 6,650.00 | 7,060.00 | 6,490.00 | 6,490.00 | 6,223.96 | 1,710,940 |
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.