PlayD Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-19 | 6,740.00 | 6,820.00 | 6,620.00 | 6,750.00 | 6,473.30 | 15,652 |
| 2022-05-18 | 6,890.00 | 6,950.00 | 6,800.00 | 6,850.00 | 6,569.20 | 12,938 |
| 2022-05-17 | 6,600.00 | 6,780.00 | 6,600.00 | 6,770.00 | 6,492.48 | 14,661 |
| 2022-05-16 | 6,720.00 | 6,890.00 | 6,580.00 | 6,600.00 | 6,329.45 | 20,233 |
| 2022-05-13 | 6,560.00 | 6,690.00 | 6,500.00 | 6,690.00 | 6,415.76 | 16,325 |
| 2022-05-12 | 6,700.00 | 6,840.00 | 6,540.00 | 6,550.00 | 6,281.50 | 25,027 |
| 2022-05-11 | 6,780.00 | 6,850.00 | 6,710.00 | 6,800.00 | 6,521.25 | 17,961 |
| 2022-05-10 | 6,690.00 | 6,850.00 | 6,620.00 | 6,850.00 | 6,569.20 | 22,496 |
| 2022-05-09 | 7,100.00 | 7,120.00 | 6,790.00 | 6,850.00 | 6,569.20 | 47,448 |
| 2022-05-06 | 7,110.00 | 7,220.00 | 7,080.00 | 7,150.00 | 6,856.90 | 16,479 |
| 2022-05-04 | 7,320.00 | 7,370.00 | 7,200.00 | 7,290.00 | 6,991.17 | 12,485 |
| 2022-05-03 | 7,390.00 | 7,400.00 | 7,300.00 | 7,340.00 | 7,039.12 | 7,416 |
| 2022-05-02 | 7,390.00 | 7,390.00 | 7,240.00 | 7,360.00 | 7,058.30 | 11,894 |
| 2022-04-29 | 7,190.00 | 7,350.00 | 7,190.00 | 7,350.00 | 7,048.71 | 24,642 |
| 2022-04-28 | 7,200.00 | 7,370.00 | 7,160.00 | 7,260.00 | 6,962.39 | 20,397 |
| 2022-04-27 | 7,180.00 | 7,290.00 | 7,070.00 | 7,290.00 | 6,991.17 | 24,975 |
| 2022-04-26 | 7,210.00 | 7,340.00 | 7,210.00 | 7,330.00 | 7,029.53 | 19,877 |
| 2022-04-25 | 7,380.00 | 7,380.00 | 7,210.00 | 7,250.00 | 6,952.80 | 35,763 |
| 2022-04-22 | 7,580.00 | 7,580.00 | 7,400.00 | 7,450.00 | 7,144.61 | 20,345 |
| 2022-04-21 | 7,610.00 | 7,650.00 | 7,510.00 | 7,580.00 | 7,269.28 | 12,290 |
| 2022-04-20 | 7,610.00 | 7,620.00 | 7,540.00 | 7,600.00 | 7,288.46 | 12,766 |
| 2022-04-19 | 7,610.00 | 7,630.00 | 7,510.00 | 7,610.00 | 7,298.05 | 15,223 |
| 2022-04-18 | 7,520.00 | 7,670.00 | 7,520.00 | 7,630.00 | 7,317.23 | 32,704 |
| 2022-04-15 | 7,420.00 | 7,570.00 | 7,350.00 | 7,520.00 | 7,211.74 | 18,151 |
| 2022-04-14 | 7,520.00 | 7,570.00 | 7,410.00 | 7,480.00 | 7,173.38 | 18,767 |
| 2022-04-13 | 7,470.00 | 7,550.00 | 7,450.00 | 7,490.00 | 7,182.97 | 14,190 |
| 2022-04-12 | 7,430.00 | 7,480.00 | 7,250.00 | 7,470.00 | 7,163.79 | 25,110 |
| 2022-04-11 | 7,650.00 | 7,650.00 | 7,370.00 | 7,480.00 | 7,173.38 | 21,309 |
| 2022-04-08 | 7,530.00 | 7,800.00 | 7,460.00 | 7,540.00 | 7,230.92 | 30,386 |
| 2022-04-07 | 7,740.00 | 7,740.00 | 7,570.00 | 7,580.00 | 7,269.28 | 29,779 |
| 2022-04-06 | 7,820.00 | 7,820.00 | 7,650.00 | 7,810.00 | 7,489.85 | 23,085 |
| 2022-04-05 | 7,920.00 | 7,950.00 | 7,720.00 | 7,820.00 | 7,499.44 | 63,696 |
| 2022-04-04 | 7,920.00 | 7,940.00 | 7,830.00 | 7,920.00 | 7,595.34 | 47,744 |
| 2022-04-01 | 7,850.00 | 7,910.00 | 7,760.00 | 7,880.00 | 7,556.98 | 73,748 |
| 2022-03-31 | 7,640.00 | 7,880.00 | 7,640.00 | 7,860.00 | 7,537.80 | 127,521 |
| 2022-03-30 | 7,680.00 | 7,680.00 | 7,590.00 | 7,640.00 | 7,326.82 | 25,491 |
| 2022-03-29 | 7,570.00 | 7,620.00 | 7,550.00 | 7,610.00 | 7,298.05 | 37,868 |
| 2022-03-28 | 7,580.00 | 7,690.00 | 7,470.00 | 7,560.00 | 7,250.10 | 37,810 |
| 2022-03-25 | 7,530.00 | 7,580.00 | 7,420.00 | 7,530.00 | 7,221.33 | 40,473 |
| 2022-03-24 | 7,540.00 | 7,560.00 | 7,430.00 | 7,490.00 | 7,182.97 | 39,517 |
| 2022-03-23 | 7,680.00 | 7,680.00 | 7,490.00 | 7,560.00 | 7,250.10 | 43,079 |
| 2022-03-22 | 7,610.00 | 7,690.00 | 7,450.00 | 7,540.00 | 7,230.92 | 36,399 |
| 2022-03-21 | 7,620.00 | 7,670.00 | 7,550.00 | 7,600.00 | 7,288.46 | 36,924 |
| 2022-03-18 | 7,560.00 | 7,680.00 | 7,470.00 | 7,620.00 | 7,307.64 | 79,466 |
| 2022-03-17 | 7,450.00 | 7,650.00 | 7,390.00 | 7,550.00 | 7,240.51 | 94,273 |
| 2022-03-16 | 7,440.00 | 7,440.00 | 7,350.00 | 7,430.00 | 7,125.43 | 42,378 |
| 2022-03-15 | 7,220.00 | 7,440.00 | 7,150.00 | 7,350.00 | 7,048.71 | 37,902 |
| 2022-03-14 | 7,410.00 | 7,430.00 | 7,220.00 | 7,300.00 | 7,000.76 | 33,390 |
| 2022-03-11 | 7,280.00 | 7,410.00 | 7,270.00 | 7,380.00 | 7,077.48 | 40,167 |
| 2022-03-10 | 7,260.00 | 7,340.00 | 7,140.00 | 7,280.00 | 6,981.58 | 26,119 |
| 2022-03-08 | 7,100.00 | 7,270.00 | 7,050.00 | 7,130.00 | 6,837.72 | 24,775 |
| 2022-03-07 | 7,300.00 | 7,300.00 | 7,120.00 | 7,300.00 | 7,000.76 | 24,785 |
| 2022-03-04 | 7,400.00 | 7,460.00 | 7,230.00 | 7,310.00 | 7,010.35 | 39,323 |
| 2022-03-03 | 7,320.00 | 7,400.00 | 7,310.00 | 7,400.00 | 7,096.66 | 34,055 |
| 2022-03-02 | 7,240.00 | 7,350.00 | 7,180.00 | 7,320.00 | 7,019.94 | 42,687 |
| 2022-02-28 | 7,000.00 | 7,240.00 | 7,000.00 | 7,170.00 | 6,876.08 | 44,293 |
| 2022-02-25 | 7,010.00 | 7,130.00 | 6,970.00 | 7,060.00 | 6,770.59 | 47,409 |
| 2022-02-24 | 7,140.00 | 7,170.00 | 6,800.00 | 6,880.00 | 6,597.97 | 79,938 |
| 2022-02-23 | 7,090.00 | 7,290.00 | 7,080.00 | 7,180.00 | 6,885.67 | 60,345 |
| 2022-02-22 | 7,150.00 | 7,300.00 | 7,030.00 | 7,090.00 | 6,799.36 | 60,117 |
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.