PlayD Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-29 | 6,230.00 | 6,650.00 | 6,000.00 | 6,600.00 | 6,329.45 | 1,086,368 |
| 2024-10-28 | 6,290.00 | 6,490.00 | 6,220.00 | 6,330.00 | 6,070.52 | 419,453 |
| 2024-10-25 | 6,510.00 | 6,590.00 | 6,220.00 | 6,290.00 | 6,032.16 | 734,135 |
| 2024-10-24 | 6,080.00 | 7,150.00 | 5,850.00 | 6,640.00 | 6,367.81 | 7,205,901 |
| 2024-10-23 | 5,750.00 | 6,140.00 | 5,720.00 | 6,010.00 | 5,763.64 | 981,172 |
| 2024-10-22 | 5,620.00 | 6,360.00 | 5,520.00 | 5,880.00 | 5,638.96 | 5,044,103 |
| 2024-10-21 | 5,480.00 | 5,800.00 | 5,450.00 | 5,610.00 | 5,380.03 | 332,530 |
| 2024-10-18 | 5,560.00 | 5,640.00 | 5,420.00 | 5,540.00 | 5,312.90 | 201,569 |
| 2024-10-17 | 5,760.00 | 5,760.00 | 5,610.00 | 5,660.00 | 5,427.98 | 161,747 |
| 2024-10-16 | 5,610.00 | 5,950.00 | 5,560.00 | 5,760.00 | 5,523.88 | 851,422 |
| 2024-10-15 | 5,710.00 | 5,780.00 | 5,600.00 | 5,640.00 | 5,408.80 | 283,655 |
| 2024-10-14 | 5,670.00 | 6,060.00 | 5,560.00 | 5,740.00 | 5,504.70 | 1,294,668 |
| 2024-10-11 | 5,980.00 | 6,280.00 | 5,670.00 | 5,760.00 | 5,523.88 | 1,503,160 |
| 2024-10-10 | 6,540.00 | 6,710.00 | 6,080.00 | 6,090.00 | 5,840.36 | 2,136,852 |
| 2024-10-08 | 5,240.00 | 6,590.00 | 5,230.00 | 6,300.00 | 6,041.75 | 8,351,021 |
| 2024-10-07 | 5,160.00 | 5,390.00 | 5,150.00 | 5,300.00 | 5,082.74 | 83,876 |
| 2024-10-04 | 5,070.00 | 5,290.00 | 5,070.00 | 5,180.00 | 4,967.66 | 48,685 |
| 2024-10-02 | 5,160.00 | 5,270.00 | 5,070.00 | 5,080.00 | 4,871.76 | 81,335 |
| 2024-09-30 | 5,400.00 | 5,930.00 | 5,160.00 | 5,160.00 | 4,948.48 | 976,531 |
| 2024-09-27 | 5,220.00 | 5,330.00 | 5,100.00 | 5,250.00 | 5,034.79 | 63,609 |
| 2024-09-26 | 5,070.00 | 5,220.00 | 5,060.00 | 5,200.00 | 4,986.84 | 48,506 |
| 2024-09-25 | 5,040.00 | 5,180.00 | 5,030.00 | 5,060.00 | 4,852.58 | 89,845 |
| 2024-09-24 | 4,960.00 | 5,110.00 | 4,955.00 | 5,040.00 | 4,833.40 | 48,154 |
| 2024-09-23 | 4,995.00 | 5,030.00 | 4,955.00 | 4,960.00 | 4,756.68 | 46,138 |
| 2024-09-20 | 5,000.00 | 5,190.00 | 4,950.00 | 4,995.00 | 4,790.24 | 271,202 |
| 2024-09-19 | 5,040.00 | 5,630.00 | 4,845.00 | 5,000.00 | 4,795.04 | 747,411 |
| 2024-09-13 | 5,060.00 | 5,100.00 | 4,995.00 | 5,060.00 | 4,852.58 | 22,848 |
| 2024-09-12 | 4,865.00 | 5,080.00 | 4,865.00 | 5,060.00 | 4,852.58 | 40,087 |
| 2024-09-11 | 4,805.00 | 4,975.00 | 4,805.00 | 4,850.00 | 4,651.19 | 45,150 |
| 2024-09-10 | 4,935.00 | 4,975.00 | 4,850.00 | 4,890.00 | 4,689.55 | 41,998 |
| 2024-09-09 | 4,730.00 | 4,965.00 | 4,690.00 | 4,955.00 | 4,751.88 | 37,865 |
| 2024-09-06 | 5,040.00 | 5,100.00 | 4,815.00 | 4,825.00 | 4,627.21 | 120,999 |
| 2024-09-05 | 5,100.00 | 5,300.00 | 5,040.00 | 5,100.00 | 4,890.94 | 125,327 |
| 2024-09-04 | 5,250.00 | 5,250.00 | 5,030.00 | 5,040.00 | 4,833.40 | 124,083 |
| 2024-09-03 | 5,370.00 | 5,530.00 | 5,370.00 | 5,400.00 | 5,178.64 | 37,764 |
| 2024-09-02 | 5,520.00 | 5,520.00 | 5,330.00 | 5,430.00 | 5,207.41 | 111,879 |
| 2024-08-30 | 5,360.00 | 5,660.00 | 5,330.00 | 5,520.00 | 5,293.72 | 204,431 |
| 2024-08-29 | 5,360.00 | 5,490.00 | 5,350.00 | 5,360.00 | 5,140.28 | 40,004 |
| 2024-08-28 | 5,460.00 | 5,510.00 | 5,370.00 | 5,430.00 | 5,207.41 | 38,392 |
| 2024-08-27 | 5,410.00 | 5,460.00 | 5,320.00 | 5,460.00 | 5,236.18 | 39,414 |
| 2024-08-26 | 5,390.00 | 5,470.00 | 5,300.00 | 5,470.00 | 5,245.77 | 64,375 |
| 2024-08-23 | 5,400.00 | 5,500.00 | 5,350.00 | 5,440.00 | 5,217.00 | 81,472 |
| 2024-08-22 | 5,530.00 | 5,610.00 | 5,400.00 | 5,510.00 | 5,284.13 | 86,109 |
| 2024-08-21 | 5,700.00 | 5,730.00 | 5,440.00 | 5,530.00 | 5,303.31 | 128,049 |
| 2024-08-20 | 5,640.00 | 5,770.00 | 5,640.00 | 5,730.00 | 5,495.11 | 53,222 |
| 2024-08-19 | 5,750.00 | 5,770.00 | 5,620.00 | 5,650.00 | 5,418.39 | 51,160 |
| 2024-08-16 | 5,900.00 | 5,950.00 | 5,690.00 | 5,710.00 | 5,475.93 | 83,307 |
| 2024-08-14 | 5,730.00 | 6,080.00 | 5,730.00 | 5,820.00 | 5,581.42 | 115,221 |
| 2024-08-13 | 5,950.00 | 6,120.00 | 5,630.00 | 5,700.00 | 5,466.34 | 119,501 |
| 2024-08-12 | 5,900.00 | 6,040.00 | 5,890.00 | 5,960.00 | 5,715.69 | 91,702 |
| 2024-08-09 | 5,980.00 | 6,140.00 | 5,850.00 | 5,850.00 | 5,610.19 | 193,028 |
| 2024-08-08 | 5,940.00 | 5,990.00 | 5,740.00 | 5,800.00 | 5,562.24 | 133,349 |
| 2024-08-07 | 5,700.00 | 6,140.00 | 5,660.00 | 5,930.00 | 5,686.91 | 307,065 |
| 2024-08-06 | 5,220.00 | 5,760.00 | 5,220.00 | 5,630.00 | 5,399.21 | 398,044 |
| 2024-08-05 | 6,180.00 | 6,310.00 | 5,130.00 | 5,330.00 | 5,111.51 | 532,868 |
| 2024-08-02 | 6,970.00 | 7,090.00 | 6,410.00 | 6,430.00 | 6,166.42 | 710,902 |
| 2024-08-01 | 6,870.00 | 7,550.00 | 6,860.00 | 6,900.00 | 6,617.15 | 3,901,168 |
| 2024-07-31 | 7,060.00 | 7,290.00 | 6,840.00 | 6,890.00 | 6,607.56 | 760,930 |
| 2024-07-30 | 7,830.00 | 8,330.00 | 7,060.00 | 7,170.00 | 6,876.08 | 5,724,013 |
| 2024-07-29 | 7,730.00 | 7,880.00 | 7,520.00 | 7,730.00 | 7,413.13 | 1,711,420 |
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.