PlayD Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-24 | 7,060.00 | 7,140.00 | 6,990.00 | 7,080.00 | 6,789.77 | 13,805 |
| 2021-11-23 | 7,160.00 | 7,180.00 | 7,050.00 | 7,060.00 | 6,770.59 | 13,255 |
| 2021-11-22 | 7,250.00 | 7,250.00 | 7,130.00 | 7,160.00 | 6,866.49 | 23,447 |
| 2021-11-19 | 7,280.00 | 7,330.00 | 7,150.00 | 7,260.00 | 6,962.39 | 21,492 |
| 2021-11-18 | 7,390.00 | 7,390.00 | 7,200.00 | 7,280.00 | 6,981.58 | 11,278 |
| 2021-11-17 | 7,420.00 | 7,420.00 | 7,250.00 | 7,300.00 | 7,000.76 | 8,597 |
| 2021-11-16 | 7,420.00 | 7,420.00 | 7,340.00 | 7,390.00 | 7,087.07 | 15,776 |
| 2021-11-15 | 7,460.00 | 7,460.00 | 7,330.00 | 7,350.00 | 7,048.71 | 12,220 |
| 2021-11-12 | 7,210.00 | 7,430.00 | 7,210.00 | 7,320.00 | 7,019.94 | 11,386 |
| 2021-11-11 | 7,230.00 | 7,310.00 | 7,180.00 | 7,210.00 | 6,914.44 | 16,724 |
| 2021-11-10 | 7,300.00 | 7,410.00 | 7,280.00 | 7,400.00 | 7,096.66 | 32,109 |
| 2021-11-09 | 7,430.00 | 7,500.00 | 7,310.00 | 7,420.00 | 7,115.84 | 16,288 |
| 2021-11-08 | 7,350.00 | 7,430.00 | 7,300.00 | 7,430.00 | 7,125.43 | 16,433 |
| 2021-11-05 | 7,480.00 | 7,510.00 | 7,320.00 | 7,490.00 | 7,182.97 | 17,890 |
| 2021-11-04 | 7,590.00 | 7,600.00 | 7,370.00 | 7,510.00 | 7,202.15 | 16,473 |
| 2021-11-03 | 7,840.00 | 7,840.00 | 7,390.00 | 7,520.00 | 7,211.74 | 37,452 |
| 2021-11-02 | 7,600.00 | 7,850.00 | 7,600.00 | 7,770.00 | 7,451.49 | 23,289 |
| 2021-11-01 | 7,610.00 | 7,680.00 | 7,590.00 | 7,600.00 | 7,288.46 | 13,305 |
| 2021-10-29 | 7,770.00 | 7,820.00 | 7,670.00 | 7,680.00 | 7,365.18 | 12,846 |
| 2021-10-28 | 7,810.00 | 7,850.00 | 7,740.00 | 7,840.00 | 7,518.62 | 7,613 |
| 2021-10-27 | 7,900.00 | 7,900.00 | 7,740.00 | 7,800.00 | 7,480.26 | 10,041 |
| 2021-10-26 | 7,560.00 | 7,830.00 | 7,560.00 | 7,830.00 | 7,509.03 | 14,925 |
| 2021-10-25 | 7,650.00 | 7,690.00 | 7,580.00 | 7,590.00 | 7,278.87 | 8,796 |
| 2021-10-22 | 7,600.00 | 7,700.00 | 7,550.00 | 7,650.00 | 7,336.41 | 9,428 |
| 2021-10-21 | 7,830.00 | 7,830.00 | 7,650.00 | 7,650.00 | 7,336.41 | 11,687 |
| 2021-10-20 | 7,910.00 | 7,910.00 | 7,780.00 | 7,830.00 | 7,509.03 | 10,413 |
| 2021-10-19 | 7,810.00 | 7,900.00 | 7,780.00 | 7,840.00 | 7,518.62 | 15,175 |
| 2021-10-18 | 7,900.00 | 7,990.00 | 7,750.00 | 7,800.00 | 7,480.26 | 19,927 |
| 2021-10-15 | 7,690.00 | 7,930.00 | 7,620.00 | 7,900.00 | 7,576.16 | 34,164 |
| 2021-10-14 | 7,400.00 | 7,680.00 | 7,380.00 | 7,600.00 | 7,288.46 | 18,364 |
← NewerPage 21 of 21 · 1,230 trading days
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.