PlayD Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-16 | 6,100.00 | 6,100.00 | 5,900.00 | 5,960.00 | 5,715.69 | 22,903 |
| 2022-08-12 | 6,030.00 | 6,180.00 | 5,880.00 | 5,990.00 | 5,744.46 | 42,812 |
| 2022-08-11 | 6,080.00 | 6,080.00 | 5,920.00 | 5,970.00 | 5,725.28 | 5,815 |
| 2022-08-10 | 5,910.00 | 6,030.00 | 5,880.00 | 5,930.00 | 5,686.91 | 22,288 |
| 2022-08-09 | 5,910.00 | 5,910.00 | 5,850.00 | 5,910.00 | 5,667.73 | 10,800 |
| 2022-08-08 | 5,830.00 | 5,860.00 | 5,790.00 | 5,840.00 | 5,600.60 | 9,441 |
| 2022-08-05 | 5,870.00 | 5,920.00 | 5,840.00 | 5,880.00 | 5,638.96 | 11,174 |
| 2022-08-04 | 5,830.00 | 5,910.00 | 5,800.00 | 5,910.00 | 5,667.73 | 17,148 |
| 2022-08-03 | 5,740.00 | 5,870.00 | 5,720.00 | 5,840.00 | 5,600.60 | 11,606 |
| 2022-08-02 | 5,830.00 | 5,840.00 | 5,720.00 | 5,780.00 | 5,543.06 | 19,220 |
| 2022-08-01 | 5,790.00 | 5,870.00 | 5,750.00 | 5,830.00 | 5,591.01 | 30,265 |
| 2022-07-29 | 5,690.00 | 6,540.00 | 5,690.00 | 5,790.00 | 5,552.65 | 707,291 |
| 2022-07-28 | 5,730.00 | 5,760.00 | 5,630.00 | 5,690.00 | 5,456.75 | 8,620 |
| 2022-07-27 | 5,650.00 | 5,760.00 | 5,640.00 | 5,700.00 | 5,466.34 | 10,077 |
| 2022-07-26 | 5,660.00 | 5,700.00 | 5,610.00 | 5,700.00 | 5,466.34 | 5,755 |
| 2022-07-25 | 5,670.00 | 5,700.00 | 5,580.00 | 5,700.00 | 5,466.34 | 8,798 |
| 2022-07-22 | 5,620.00 | 5,670.00 | 5,550.00 | 5,640.00 | 5,408.80 | 10,924 |
| 2022-07-21 | 5,660.00 | 5,670.00 | 5,560.00 | 5,650.00 | 5,418.39 | 9,074 |
| 2022-07-20 | 5,660.00 | 5,720.00 | 5,550.00 | 5,610.00 | 5,380.03 | 13,155 |
| 2022-07-19 | 5,660.00 | 5,660.00 | 5,450.00 | 5,600.00 | 5,370.44 | 11,069 |
| 2022-07-18 | 5,480.00 | 5,710.00 | 5,470.00 | 5,710.00 | 5,475.93 | 29,580 |
| 2022-07-15 | 6,090.00 | 6,180.00 | 5,380.00 | 5,380.00 | 5,159.46 | 107,652 |
| 2022-07-14 | 5,890.00 | 6,200.00 | 5,850.00 | 6,180.00 | 5,926.67 | 60,558 |
| 2022-07-13 | 5,800.00 | 6,000.00 | 5,760.00 | 5,890.00 | 5,648.55 | 31,785 |
| 2022-07-12 | 5,590.00 | 5,950.00 | 5,540.00 | 5,880.00 | 5,638.96 | 58,557 |
| 2022-07-11 | 5,290.00 | 5,660.00 | 5,250.00 | 5,590.00 | 5,360.85 | 48,757 |
| 2022-07-08 | 5,390.00 | 5,450.00 | 5,270.00 | 5,340.00 | 5,121.10 | 13,087 |
| 2022-07-07 | 5,250.00 | 5,430.00 | 5,240.00 | 5,340.00 | 5,121.10 | 26,932 |
| 2022-07-06 | 5,150.00 | 6,010.00 | 4,990.00 | 5,230.00 | 5,015.61 | 293,938 |
| 2022-07-05 | 4,850.00 | 5,060.00 | 4,850.00 | 5,020.00 | 4,814.22 | 16,639 |
| 2022-07-04 | 4,905.00 | 4,970.00 | 4,795.00 | 4,945.00 | 4,742.29 | 16,368 |
| 2022-07-01 | 5,110.00 | 5,120.00 | 4,880.00 | 4,905.00 | 4,703.93 | 17,266 |
| 2022-06-30 | 5,180.00 | 5,230.00 | 5,010.00 | 5,120.00 | 4,910.12 | 14,172 |
| 2022-06-29 | 5,150.00 | 5,210.00 | 5,060.00 | 5,180.00 | 4,967.66 | 7,142 |
| 2022-06-28 | 5,180.00 | 5,200.00 | 5,100.00 | 5,170.00 | 4,958.07 | 6,080 |
| 2022-06-27 | 5,040.00 | 5,150.00 | 4,920.00 | 5,120.00 | 4,910.12 | 11,298 |
| 2022-06-24 | 4,600.00 | 4,930.00 | 4,600.00 | 4,855.00 | 4,655.98 | 33,020 |
| 2022-06-23 | 4,980.00 | 5,060.00 | 4,660.00 | 4,695.00 | 4,502.54 | 51,788 |
| 2022-06-22 | 5,420.00 | 5,420.00 | 5,000.00 | 5,000.00 | 4,795.04 | 40,877 |
| 2022-06-21 | 5,370.00 | 5,520.00 | 5,320.00 | 5,320.00 | 5,101.92 | 36,444 |
| 2022-06-20 | 5,810.00 | 5,810.00 | 5,320.00 | 5,370.00 | 5,149.87 | 38,359 |
| 2022-06-17 | 5,870.00 | 5,870.00 | 5,670.00 | 5,810.00 | 5,571.83 | 21,790 |
| 2022-06-16 | 5,870.00 | 6,030.00 | 5,830.00 | 5,990.00 | 5,744.46 | 14,711 |
| 2022-06-15 | 6,030.00 | 6,200.00 | 5,800.00 | 5,860.00 | 5,619.78 | 42,530 |
| 2022-06-14 | 6,160.00 | 6,390.00 | 6,050.00 | 6,190.00 | 5,936.26 | 34,466 |
| 2022-06-13 | 6,550.00 | 6,830.00 | 6,210.00 | 6,390.00 | 6,128.06 | 50,886 |
| 2022-06-10 | 6,690.00 | 6,710.00 | 6,590.00 | 6,710.00 | 6,434.94 | 10,018 |
| 2022-06-09 | 6,760.00 | 6,770.00 | 6,600.00 | 6,760.00 | 6,482.89 | 13,289 |
| 2022-06-08 | 6,690.00 | 6,830.00 | 6,650.00 | 6,800.00 | 6,521.25 | 7,122 |
| 2022-06-07 | 6,880.00 | 6,880.00 | 6,660.00 | 6,680.00 | 6,406.17 | 11,936 |
| 2022-06-03 | 6,980.00 | 6,980.00 | 6,800.00 | 6,870.00 | 6,588.38 | 7,151 |
| 2022-06-02 | 6,810.00 | 6,900.00 | 6,810.00 | 6,860.00 | 6,578.79 | 3,657 |
| 2022-05-31 | 6,860.00 | 6,960.00 | 6,790.00 | 6,890.00 | 6,607.56 | 24,244 |
| 2022-05-30 | 6,950.00 | 6,950.00 | 6,820.00 | 6,860.00 | 6,578.79 | 4,835 |
| 2022-05-27 | 6,890.00 | 6,890.00 | 6,710.00 | 6,820.00 | 6,540.43 | 17,472 |
| 2022-05-26 | 6,620.00 | 6,700.00 | 6,620.00 | 6,700.00 | 6,425.35 | 10,829 |
| 2022-05-25 | 6,590.00 | 6,650.00 | 6,550.00 | 6,610.00 | 6,339.04 | 13,629 |
| 2022-05-24 | 6,700.00 | 6,740.00 | 6,600.00 | 6,650.00 | 6,377.40 | 14,202 |
| 2022-05-23 | 6,730.00 | 6,780.00 | 6,690.00 | 6,740.00 | 6,463.71 | 9,293 |
| 2022-05-20 | 6,750.00 | 6,840.00 | 6,680.00 | 6,780.00 | 6,502.07 | 19,161 |
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.