PlayD Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-14 | 5,040.00 | 5,130.00 | 5,040.00 | 5,040.00 | 4,833.40 | 9,614 |
| 2022-11-11 | 5,090.00 | 5,170.00 | 4,970.00 | 5,070.00 | 4,862.17 | 22,793 |
| 2022-11-10 | 4,920.00 | 4,935.00 | 4,880.00 | 4,925.00 | 4,723.11 | 5,057 |
| 2022-11-09 | 4,865.00 | 4,935.00 | 4,865.00 | 4,935.00 | 4,732.70 | 4,960 |
| 2022-11-08 | 4,810.00 | 4,940.00 | 4,810.00 | 4,865.00 | 4,665.57 | 5,744 |
| 2022-11-07 | 4,770.00 | 4,840.00 | 4,760.00 | 4,815.00 | 4,617.62 | 4,410 |
| 2022-11-04 | 4,900.00 | 4,900.00 | 4,710.00 | 4,800.00 | 4,603.24 | 7,893 |
| 2022-11-03 | 4,805.00 | 4,925.00 | 4,795.00 | 4,910.00 | 4,708.73 | 5,620 |
| 2022-11-02 | 4,930.00 | 4,975.00 | 4,885.00 | 4,885.00 | 4,684.75 | 5,881 |
| 2022-11-01 | 4,895.00 | 4,990.00 | 4,895.00 | 4,895.00 | 4,694.34 | 6,028 |
| 2022-10-31 | 4,930.00 | 4,940.00 | 4,860.00 | 4,895.00 | 4,694.34 | 6,046 |
| 2022-10-28 | 4,955.00 | 4,960.00 | 4,835.00 | 4,895.00 | 4,694.34 | 9,100 |
| 2022-10-27 | 4,985.00 | 5,060.00 | 4,895.00 | 4,955.00 | 4,751.88 | 12,595 |
| 2022-10-26 | 4,970.00 | 5,140.00 | 4,925.00 | 4,985.00 | 4,780.65 | 8,219 |
| 2022-10-25 | 5,000.00 | 5,000.00 | 4,940.00 | 4,950.00 | 4,747.09 | 7,219 |
| 2022-10-24 | 5,000.00 | 5,160.00 | 4,950.00 | 4,950.00 | 4,747.09 | 21,432 |
| 2022-10-21 | 5,020.00 | 5,030.00 | 4,925.00 | 4,985.00 | 4,780.65 | 7,126 |
| 2022-10-20 | 5,040.00 | 5,200.00 | 4,980.00 | 5,020.00 | 4,814.22 | 21,116 |
| 2022-10-19 | 4,810.00 | 5,190.00 | 4,780.00 | 4,965.00 | 4,761.47 | 56,907 |
| 2022-10-18 | 4,655.00 | 4,805.00 | 4,650.00 | 4,735.00 | 4,540.90 | 9,087 |
| 2022-10-17 | 4,630.00 | 4,715.00 | 4,600.00 | 4,600.00 | 4,411.43 | 8,269 |
| 2022-10-14 | 4,495.00 | 4,745.00 | 4,495.00 | 4,655.00 | 4,464.18 | 11,330 |
| 2022-10-13 | 4,550.00 | 4,615.00 | 4,450.00 | 4,485.00 | 4,301.15 | 23,507 |
| 2022-10-12 | 4,640.00 | 4,680.00 | 4,550.00 | 4,605.00 | 4,416.23 | 28,569 |
| 2022-10-11 | 4,820.00 | 4,830.00 | 4,690.00 | 4,730.00 | 4,536.11 | 10,365 |
| 2022-10-07 | 4,910.00 | 4,965.00 | 4,780.00 | 4,840.00 | 4,641.60 | 22,365 |
| 2022-10-06 | 4,865.00 | 4,930.00 | 4,785.00 | 4,910.00 | 4,708.73 | 4,707 |
| 2022-10-05 | 4,970.00 | 5,030.00 | 4,725.00 | 4,830.00 | 4,632.01 | 27,617 |
| 2022-10-04 | 5,080.00 | 5,230.00 | 4,935.00 | 4,965.00 | 4,761.47 | 21,181 |
| 2022-09-30 | 4,765.00 | 5,140.00 | 4,705.00 | 5,070.00 | 4,862.17 | 4,964 |
| 2022-09-29 | 4,925.00 | 5,020.00 | 4,865.00 | 4,865.00 | 4,665.57 | 11,733 |
| 2022-09-28 | 4,905.00 | 5,090.00 | 4,755.00 | 4,860.00 | 4,660.78 | 24,356 |
| 2022-09-27 | 4,925.00 | 5,040.00 | 4,870.00 | 4,990.00 | 4,785.45 | 15,270 |
| 2022-09-26 | 5,200.00 | 5,260.00 | 4,950.00 | 4,990.00 | 4,785.45 | 23,879 |
| 2022-09-23 | 5,420.00 | 5,560.00 | 5,300.00 | 5,380.00 | 5,159.46 | 3,439 |
| 2022-09-22 | 5,430.00 | 5,440.00 | 5,340.00 | 5,390.00 | 5,169.05 | 6,298 |
| 2022-09-21 | 5,260.00 | 5,430.00 | 5,260.00 | 5,430.00 | 5,207.41 | 6,761 |
| 2022-09-20 | 5,270.00 | 5,390.00 | 5,260.00 | 5,290.00 | 5,073.15 | 20,822 |
| 2022-09-19 | 5,240.00 | 5,320.00 | 5,240.00 | 5,320.00 | 5,101.92 | 7,880 |
| 2022-09-16 | 5,430.00 | 5,430.00 | 5,330.00 | 5,340.00 | 5,121.10 | 4,015 |
| 2022-09-15 | 5,510.00 | 5,570.00 | 5,450.00 | 5,450.00 | 5,226.59 | 10,535 |
| 2022-09-14 | 5,660.00 | 5,660.00 | 5,430.00 | 5,480.00 | 5,255.36 | 16,398 |
| 2022-09-13 | 5,620.00 | 5,730.00 | 5,600.00 | 5,670.00 | 5,437.57 | 7,190 |
| 2022-09-08 | 5,560.00 | 5,600.00 | 5,540.00 | 5,570.00 | 5,341.67 | 5,891 |
| 2022-09-07 | 5,700.00 | 5,700.00 | 5,550.00 | 5,550.00 | 5,322.49 | 8,306 |
| 2022-09-06 | 5,670.00 | 5,710.00 | 5,670.00 | 5,700.00 | 5,466.34 | 6,598 |
| 2022-09-05 | 5,720.00 | 5,790.00 | 5,630.00 | 5,670.00 | 5,437.57 | 4,032 |
| 2022-09-02 | 5,620.00 | 5,850.00 | 5,620.00 | 5,720.00 | 5,485.52 | 18,685 |
| 2022-09-01 | 5,690.00 | 5,740.00 | 5,570.00 | 5,680.00 | 5,447.16 | 9,029 |
| 2022-08-31 | 5,610.00 | 5,690.00 | 5,550.00 | 5,690.00 | 5,456.75 | 7,017 |
| 2022-08-30 | 5,500.00 | 5,670.00 | 5,500.00 | 5,610.00 | 5,380.03 | 5,980 |
| 2022-08-29 | 5,620.00 | 5,620.00 | 5,510.00 | 5,540.00 | 5,312.90 | 14,673 |
| 2022-08-26 | 5,850.00 | 5,870.00 | 5,760.00 | 5,760.00 | 5,523.88 | 7,338 |
| 2022-08-25 | 5,830.00 | 5,860.00 | 5,800.00 | 5,850.00 | 5,610.19 | 5,474 |
| 2022-08-24 | 5,740.00 | 5,850.00 | 5,640.00 | 5,780.00 | 5,543.06 | 8,372 |
| 2022-08-23 | 5,820.00 | 5,860.00 | 5,700.00 | 5,760.00 | 5,523.88 | 13,747 |
| 2022-08-22 | 6,040.00 | 6,060.00 | 5,860.00 | 5,900.00 | 5,658.14 | 22,272 |
| 2022-08-19 | 6,110.00 | 6,190.00 | 6,040.00 | 6,140.00 | 5,888.31 | 11,930 |
| 2022-08-18 | 6,030.00 | 6,150.00 | 6,000.00 | 6,110.00 | 5,859.54 | 14,402 |
| 2022-08-17 | 5,960.00 | 6,140.00 | 5,960.00 | 6,090.00 | 5,840.36 | 24,937 |
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.