PlayD Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-11-03 | 4,245.00 | 4,520.00 | 4,165.00 | 4,350.00 | 4,171.68 | 17,074 |
| 2023-11-02 | 4,100.00 | 4,240.00 | 4,070.00 | 4,240.00 | 4,066.19 | 23,153 |
| 2023-11-01 | 4,050.00 | 4,130.00 | 4,050.00 | 4,100.00 | 3,931.93 | 11,799 |
| 2023-10-31 | 4,180.00 | 4,200.00 | 4,055.00 | 4,075.00 | 3,907.96 | 7,723 |
| 2023-10-30 | 4,050.00 | 4,230.00 | 4,000.00 | 4,180.00 | 4,008.65 | 14,400 |
| 2023-10-27 | 4,140.00 | 4,190.00 | 4,015.00 | 4,040.00 | 3,874.39 | 40,401 |
| 2023-10-26 | 4,320.00 | 4,320.00 | 4,135.00 | 4,140.00 | 3,970.29 | 18,047 |
| 2023-10-25 | 4,390.00 | 4,435.00 | 4,330.00 | 4,330.00 | 4,152.50 | 7,532 |
| 2023-10-24 | 4,230.00 | 4,395.00 | 4,110.00 | 4,390.00 | 4,210.04 | 24,744 |
| 2023-10-23 | 4,240.00 | 4,395.00 | 4,230.00 | 4,230.00 | 4,056.60 | 12,908 |
| 2023-10-20 | 4,415.00 | 4,460.00 | 4,200.00 | 4,340.00 | 4,162.09 | 62,661 |
| 2023-10-19 | 4,510.00 | 4,620.00 | 4,455.00 | 4,460.00 | 4,277.17 | 19,691 |
| 2023-10-18 | 4,665.00 | 4,665.00 | 4,560.00 | 4,630.00 | 4,440.21 | 11,931 |
| 2023-10-17 | 4,565.00 | 4,670.00 | 4,560.00 | 4,655.00 | 4,464.18 | 14,038 |
| 2023-10-16 | 4,630.00 | 4,630.00 | 4,505.00 | 4,585.00 | 4,397.05 | 16,893 |
| 2023-10-13 | 4,705.00 | 4,705.00 | 4,555.00 | 4,645.00 | 4,454.59 | 14,311 |
| 2023-10-12 | 4,630.00 | 4,725.00 | 4,625.00 | 4,720.00 | 4,526.52 | 20,174 |
| 2023-10-11 | 4,485.00 | 4,630.00 | 4,480.00 | 4,625.00 | 4,435.41 | 24,113 |
| 2023-10-10 | 4,630.00 | 4,650.00 | 4,430.00 | 4,450.00 | 4,267.58 | 20,332 |
| 2023-10-06 | 4,415.00 | 4,665.00 | 4,415.00 | 4,630.00 | 4,440.21 | 17,187 |
| 2023-10-05 | 4,510.00 | 4,525.00 | 4,410.00 | 4,410.00 | 4,229.22 | 26,654 |
| 2023-10-04 | 4,680.00 | 4,680.00 | 4,485.00 | 4,485.00 | 4,301.15 | 36,174 |
| 2023-09-27 | 4,540.00 | 4,680.00 | 4,540.00 | 4,680.00 | 4,488.16 | 12,136 |
| 2023-09-26 | 4,665.00 | 4,715.00 | 4,565.00 | 4,610.00 | 4,421.02 | 13,460 |
| 2023-09-25 | 4,795.00 | 4,825.00 | 4,665.00 | 4,665.00 | 4,473.77 | 24,144 |
| 2023-09-22 | 4,740.00 | 4,840.00 | 4,705.00 | 4,795.00 | 4,598.44 | 22,370 |
| 2023-09-21 | 4,950.00 | 4,960.00 | 4,775.00 | 4,805.00 | 4,608.03 | 53,351 |
| 2023-09-20 | 4,950.00 | 4,990.00 | 4,845.00 | 4,950.00 | 4,747.09 | 23,524 |
| 2023-09-19 | 5,070.00 | 5,070.00 | 4,910.00 | 4,950.00 | 4,747.09 | 32,431 |
| 2023-09-18 | 5,080.00 | 5,080.00 | 4,995.00 | 5,010.00 | 4,804.63 | 14,329 |
| 2023-09-15 | 5,030.00 | 5,080.00 | 4,980.00 | 5,070.00 | 4,862.17 | 23,099 |
| 2023-09-14 | 4,940.00 | 5,050.00 | 4,940.00 | 5,030.00 | 4,823.81 | 18,096 |
| 2023-09-13 | 5,030.00 | 5,060.00 | 4,785.00 | 4,970.00 | 4,766.27 | 53,832 |
| 2023-09-12 | 5,090.00 | 5,180.00 | 5,000.00 | 5,030.00 | 4,823.81 | 48,183 |
| 2023-09-11 | 5,070.00 | 5,170.00 | 5,070.00 | 5,130.00 | 4,919.71 | 19,488 |
| 2023-09-08 | 5,090.00 | 5,120.00 | 5,000.00 | 5,120.00 | 4,910.12 | 29,617 |
| 2023-09-07 | 5,190.00 | 5,190.00 | 5,020.00 | 5,050.00 | 4,842.99 | 44,632 |
| 2023-09-06 | 5,110.00 | 5,160.00 | 5,090.00 | 5,160.00 | 4,948.48 | 17,851 |
| 2023-09-05 | 5,150.00 | 5,250.00 | 5,100.00 | 5,110.00 | 4,900.53 | 43,412 |
| 2023-09-04 | 5,230.00 | 5,310.00 | 5,160.00 | 5,220.00 | 5,006.02 | 24,835 |
| 2023-09-01 | 5,290.00 | 5,340.00 | 5,150.00 | 5,230.00 | 5,015.61 | 46,040 |
| 2023-08-31 | 5,410.00 | 5,410.00 | 5,270.00 | 5,290.00 | 5,073.15 | 37,969 |
| 2023-08-30 | 5,430.00 | 5,430.00 | 5,330.00 | 5,390.00 | 5,169.05 | 34,380 |
| 2023-08-29 | 5,210.00 | 5,400.00 | 5,210.00 | 5,360.00 | 5,140.28 | 39,568 |
| 2023-08-28 | 5,180.00 | 5,300.00 | 5,160.00 | 5,210.00 | 4,996.43 | 20,837 |
| 2023-08-25 | 5,160.00 | 5,240.00 | 5,140.00 | 5,180.00 | 4,967.66 | 37,940 |
| 2023-08-24 | 5,190.00 | 5,440.00 | 5,190.00 | 5,280.00 | 5,063.56 | 43,398 |
| 2023-08-23 | 5,220.00 | 5,250.00 | 5,100.00 | 5,170.00 | 4,958.07 | 31,737 |
| 2023-08-22 | 5,420.00 | 5,420.00 | 5,110.00 | 5,190.00 | 4,977.25 | 65,843 |
| 2023-08-21 | 5,210.00 | 5,440.00 | 5,170.00 | 5,320.00 | 5,101.92 | 24,367 |
| 2023-08-18 | 5,200.00 | 5,250.00 | 5,130.00 | 5,240.00 | 5,025.20 | 28,752 |
| 2023-08-17 | 5,440.00 | 5,440.00 | 5,190.00 | 5,220.00 | 5,006.02 | 65,641 |
| 2023-08-16 | 5,540.00 | 5,560.00 | 5,370.00 | 5,440.00 | 5,217.00 | 75,220 |
| 2023-08-14 | 5,720.00 | 5,720.00 | 5,600.00 | 5,640.00 | 5,408.80 | 32,958 |
| 2023-08-11 | 5,660.00 | 5,790.00 | 5,620.00 | 5,710.00 | 5,475.93 | 31,387 |
| 2023-08-10 | 5,660.00 | 5,770.00 | 5,550.00 | 5,640.00 | 5,408.80 | 50,838 |
| 2023-08-09 | 5,470.00 | 5,760.00 | 5,330.00 | 5,660.00 | 5,427.98 | 99,273 |
| 2023-08-08 | 5,820.00 | 5,830.00 | 5,460.00 | 5,470.00 | 5,245.77 | 135,404 |
| 2023-08-07 | 5,630.00 | 5,910.00 | 5,460.00 | 5,840.00 | 5,600.60 | 159,177 |
| 2023-08-04 | 5,590.00 | 5,850.00 | 5,500.00 | 5,630.00 | 5,399.21 | 96,794 |
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.