PlayD Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-02-21 | 7,330.00 | 7,340.00 | 7,130.00 | 7,340.00 | 7,039.12 | 52,527 |
| 2022-02-18 | 7,010.00 | 7,430.00 | 7,010.00 | 7,360.00 | 7,058.30 | 82,827 |
| 2022-02-17 | 7,320.00 | 7,480.00 | 7,030.00 | 7,200.00 | 6,904.85 | 164,570 |
| 2022-02-16 | 7,200.00 | 7,360.00 | 7,120.00 | 7,330.00 | 7,029.53 | 185,268 |
| 2022-02-15 | 7,010.00 | 7,420.00 | 6,890.00 | 7,030.00 | 6,741.82 | 295,863 |
| 2022-02-14 | 7,440.00 | 7,450.00 | 7,050.00 | 7,050.00 | 6,761.00 | 236,705 |
| 2022-02-11 | 8,030.00 | 8,320.00 | 7,550.00 | 7,630.00 | 7,317.23 | 927,461 |
| 2022-02-10 | 6,830.00 | 8,820.00 | 6,750.00 | 8,120.00 | 7,787.14 | 4,686,820 |
| 2022-02-09 | 6,730.00 | 6,820.00 | 6,730.00 | 6,790.00 | 6,511.66 | 12,119 |
| 2022-02-08 | 6,890.00 | 6,890.00 | 6,650.00 | 6,770.00 | 6,492.48 | 18,305 |
| 2022-02-07 | 6,920.00 | 6,920.00 | 6,630.00 | 6,880.00 | 6,597.97 | 16,494 |
| 2022-02-04 | 6,580.00 | 6,920.00 | 6,580.00 | 6,730.00 | 6,454.12 | 28,978 |
| 2022-02-03 | 6,470.00 | 6,590.00 | 6,460.00 | 6,540.00 | 6,271.91 | 13,333 |
| 2022-01-28 | 6,160.00 | 6,400.00 | 6,060.00 | 6,400.00 | 6,137.65 | 18,226 |
| 2022-01-27 | 6,390.00 | 6,520.00 | 6,160.00 | 6,160.00 | 5,907.49 | 24,713 |
| 2022-01-26 | 6,160.00 | 6,400.00 | 6,160.00 | 6,380.00 | 6,118.47 | 18,086 |
| 2022-01-25 | 6,590.00 | 6,620.00 | 6,260.00 | 6,310.00 | 6,051.34 | 30,018 |
| 2022-01-24 | 6,690.00 | 6,820.00 | 6,540.00 | 6,580.00 | 6,310.27 | 23,424 |
| 2022-01-21 | 6,950.00 | 7,060.00 | 6,800.00 | 6,830.00 | 6,550.02 | 14,734 |
| 2022-01-20 | 6,900.00 | 7,030.00 | 6,820.00 | 6,960.00 | 6,674.69 | 8,383 |
| 2022-01-19 | 6,780.00 | 7,000.00 | 6,740.00 | 6,960.00 | 6,674.69 | 26,616 |
| 2022-01-18 | 7,240.00 | 7,280.00 | 6,900.00 | 6,940.00 | 6,655.51 | 42,487 |
| 2022-01-17 | 7,480.00 | 7,530.00 | 7,140.00 | 7,280.00 | 6,981.58 | 26,322 |
| 2022-01-14 | 7,350.00 | 7,610.00 | 7,260.00 | 7,530.00 | 7,221.33 | 24,124 |
| 2022-01-13 | 7,450.00 | 7,490.00 | 7,340.00 | 7,380.00 | 7,077.48 | 16,059 |
| 2022-01-12 | 7,290.00 | 7,430.00 | 7,220.00 | 7,430.00 | 7,125.43 | 22,633 |
| 2022-01-11 | 7,410.00 | 7,460.00 | 7,180.00 | 7,290.00 | 6,991.17 | 43,874 |
| 2022-01-10 | 7,540.00 | 7,540.00 | 7,390.00 | 7,490.00 | 7,182.97 | 24,822 |
| 2022-01-07 | 7,460.00 | 7,550.00 | 7,390.00 | 7,540.00 | 7,230.92 | 23,340 |
| 2022-01-06 | 7,450.00 | 7,620.00 | 7,400.00 | 7,460.00 | 7,154.20 | 31,669 |
| 2022-01-05 | 7,570.00 | 7,660.00 | 7,540.00 | 7,640.00 | 7,326.82 | 47,080 |
| 2022-01-04 | 7,500.00 | 7,630.00 | 7,440.00 | 7,620.00 | 7,307.64 | 73,747 |
| 2022-01-03 | 7,700.00 | 7,700.00 | 7,500.00 | 7,610.00 | 7,298.05 | 63,368 |
| 2021-12-30 | 7,910.00 | 7,950.00 | 7,610.00 | 7,720.00 | 7,403.54 | 125,115 |
| 2021-12-29 | 7,770.00 | 8,010.00 | 7,740.00 | 8,010.00 | 7,681.65 | 123,749 |
| 2021-12-28 | 7,650.00 | 7,930.00 | 7,510.00 | 7,900.00 | 7,576.16 | 352,404 |
| 2021-12-27 | 6,520.00 | 8,300.00 | 6,420.00 | 7,720.00 | 7,403.54 | 2,346,090 |
| 2021-12-24 | 6,400.00 | 6,500.00 | 6,350.00 | 6,460.00 | 6,195.19 | 13,474 |
| 2021-12-23 | 6,320.00 | 6,400.00 | 6,320.00 | 6,400.00 | 6,137.65 | 4,878 |
| 2021-12-22 | 6,370.00 | 6,400.00 | 6,300.00 | 6,370.00 | 6,108.88 | 7,256 |
| 2021-12-21 | 6,250.00 | 6,310.00 | 6,130.00 | 6,310.00 | 6,051.34 | 7,714 |
| 2021-12-20 | 6,440.00 | 6,440.00 | 6,220.00 | 6,280.00 | 6,022.57 | 10,079 |
| 2021-12-17 | 6,490.00 | 6,520.00 | 6,310.00 | 6,480.00 | 6,214.37 | 10,097 |
| 2021-12-16 | 6,450.00 | 6,600.00 | 6,450.00 | 6,530.00 | 6,262.32 | 5,355 |
| 2021-12-15 | 6,570.00 | 6,600.00 | 6,350.00 | 6,510.00 | 6,243.14 | 8,114 |
| 2021-12-14 | 6,520.00 | 6,690.00 | 6,520.00 | 6,560.00 | 6,291.09 | 13,445 |
| 2021-12-13 | 6,700.00 | 6,710.00 | 6,610.00 | 6,650.00 | 6,377.40 | 11,952 |
| 2021-12-10 | 6,630.00 | 6,710.00 | 6,600.00 | 6,700.00 | 6,425.35 | 6,702 |
| 2021-12-09 | 6,640.00 | 6,750.00 | 6,600.00 | 6,620.00 | 6,348.63 | 6,713 |
| 2021-12-08 | 6,570.00 | 6,710.00 | 6,490.00 | 6,620.00 | 6,348.63 | 18,427 |
| 2021-12-07 | 6,570.00 | 6,570.00 | 6,340.00 | 6,380.00 | 6,118.47 | 15,582 |
| 2021-12-06 | 6,550.00 | 6,550.00 | 6,330.00 | 6,440.00 | 6,176.01 | 14,543 |
| 2021-12-03 | 6,330.00 | 6,620.00 | 6,310.00 | 6,500.00 | 6,233.55 | 19,434 |
| 2021-12-02 | 6,180.00 | 6,370.00 | 6,140.00 | 6,350.00 | 6,089.70 | 23,253 |
| 2021-12-01 | 5,970.00 | 6,330.00 | 5,810.00 | 6,250.00 | 5,993.80 | 28,756 |
| 2021-11-30 | 6,380.00 | 6,470.00 | 5,900.00 | 5,990.00 | 5,744.46 | 68,855 |
| 2021-11-29 | 6,510.00 | 6,630.00 | 6,380.00 | 6,380.00 | 6,118.47 | 58,141 |
| 2021-11-26 | 7,040.00 | 7,090.00 | 6,780.00 | 6,810.00 | 6,530.84 | 35,973 |
| 2021-11-25 | 7,140.00 | 7,140.00 | 7,010.00 | 7,110.00 | 6,818.54 | 8,397 |
| 2021-11-24 | 7,060.00 | 7,140.00 | 6,990.00 | 7,080.00 | 6,789.77 | 13,805 |
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.