See inside every stock. Pro
WatchlistPro
S&P 5007,757▲ 0.58%Nasdaq26,703▲ 1.05%Dow Jones52,856▲ 0.69%Nasdaq 10029,823▲ 1.13%VIX16.68▼ 3.64%US Dollar101.69▼ 0.01%Gold spot4,114▼ 0.44%WTI99.14▲ 2.05%
← 237820.KQ stock page

PlayD Co. Ltd historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2026-10-212,130.002,165.002,115.002,160.002,160.002,836
2026-10-202,180.002,180.002,105.002,170.002,170.0012,667
2026-10-192,130.002,180.002,130.002,180.002,180.005,074
2026-10-162,175.002,180.002,125.002,175.002,175.0016,968
2026-10-152,275.002,275.002,115.002,175.002,175.0014,067
2026-10-142,200.002,270.002,200.002,240.002,240.007,628
2026-10-132,215.002,250.002,190.002,250.002,250.0018,282
2026-10-122,280.002,280.002,225.002,245.002,245.0023,914
2026-10-082,295.002,295.002,235.002,290.002,290.0018,192
2026-10-072,335.002,335.002,280.002,295.002,295.0030,743
2026-10-062,400.002,400.002,295.002,335.002,335.0022,389
2026-10-022,310.002,410.002,310.002,385.002,385.0022,456
2026-10-012,320.002,420.002,310.002,310.002,310.0043,164
2026-09-302,280.002,320.002,270.002,310.002,310.0011,014
2026-09-292,300.002,380.002,250.002,300.002,300.0024,251
2026-09-282,295.002,320.002,235.002,300.002,300.0026,914
2026-09-232,305.002,305.002,255.002,295.002,295.005,939
2026-09-222,295.002,305.002,270.002,300.002,300.0015,472
2026-09-212,265.002,300.002,235.002,300.002,300.0044,887
2026-09-182,285.002,345.002,240.002,275.002,275.007,452
2026-09-172,255.002,315.002,235.002,300.002,300.0056,724
2026-09-162,255.002,270.002,225.002,270.002,270.0080,764
2026-09-152,275.002,275.002,205.002,255.002,255.0011,376
2026-09-142,290.002,290.002,205.002,270.002,270.008,613
2026-09-112,265.002,290.002,235.002,290.002,290.002,389
2026-09-102,295.002,295.002,235.002,265.002,265.008,846
2026-09-092,280.002,330.002,245.002,260.002,260.0015,717
2026-09-082,270.002,315.002,250.002,300.002,300.0018,375
2026-09-072,325.002,325.002,260.002,315.002,315.0012,150
2026-09-042,310.002,335.002,230.002,325.002,325.0017,076
2026-09-032,355.002,355.002,265.002,275.002,275.0015,475
2026-09-022,375.002,375.002,310.002,355.002,355.007,516
2026-09-012,375.002,400.002,340.002,375.002,375.0033,783
2026-08-312,360.002,380.002,270.002,375.002,375.0015,285
2026-08-282,350.002,370.002,260.002,340.002,340.0034,325
2026-08-272,285.002,355.002,235.002,355.002,355.0024,278
2026-08-262,235.002,295.002,215.002,285.002,285.0023,123
2026-08-252,150.002,285.002,150.002,220.002,220.0071,488
2026-08-242,260.002,260.002,115.002,175.002,175.0041,982
2026-08-212,300.002,300.002,115.002,225.002,225.00151,177
2026-08-202,315.002,850.002,300.002,330.002,330.002,567,894
2026-08-192,400.002,480.002,300.002,330.002,330.0031,317
2026-08-182,515.002,515.002,450.002,470.002,470.002,948
2026-08-142,515.002,520.002,435.002,515.002,515.0010,713
2026-08-132,535.002,540.002,465.002,515.002,515.0012,104
2026-08-122,550.002,570.002,495.002,565.002,565.009,839
2026-08-112,555.002,575.002,510.002,570.002,570.007,765
2026-08-102,520.002,575.002,440.002,575.002,575.0016,586
2026-08-072,485.002,545.002,395.002,520.002,520.0016,785
2026-08-062,465.002,505.002,455.002,500.002,500.007,423
2026-08-052,390.002,475.002,390.002,465.002,465.0015,962
2026-08-042,255.002,400.002,255.002,380.002,380.0046,878
2026-08-032,325.002,345.002,240.002,310.002,310.0061,937
2026-07-312,425.002,425.002,270.002,290.002,290.0076,312
2026-07-302,245.002,480.002,145.002,385.002,385.0056,142
2026-07-292,575.002,665.002,350.002,440.002,440.0037,977
2026-07-282,810.002,815.002,565.002,665.002,665.0018,235
2026-07-272,755.002,895.002,755.002,890.002,890.0015,239
2026-07-242,780.002,860.002,700.002,820.002,820.0015,098
2026-07-232,790.002,835.002,755.002,835.002,835.006,971
Page 1 of 2 · 61 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-dateAmount
2025-12-29190.0000 KRW

Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.