PlayD Co., Ltd. (KOSDAQ:237820)
South Korea · Delayed Price · Currency is KRW 4,680.00
-5.00 (-0.11%)
At close: Apr 1, 2026
PlayD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 1, 2026 | 4,730.00 | 4,730.00 | 4,630.00 | 4,680.00 | 4,680.00 | -0.11% | 34,067 |
| Mar 31, 2026 | 4,770.00 | 4,770.00 | 4,550.00 | 4,685.00 | 4,685.00 | -0.74% | 21,237 |
| Mar 30, 2026 | 4,685.00 | 4,750.00 | 4,610.00 | 4,720.00 | 4,720.00 | -1.26% | 36,868 |
| Mar 27, 2026 | 4,740.00 | 4,780.00 | 4,575.00 | 4,780.00 | 4,780.00 | 1.27% | 22,442 |
| Mar 26, 2026 | 4,600.00 | 4,740.00 | 4,600.00 | 4,720.00 | 4,720.00 | 1.72% | 42,614 |
| Mar 25, 2026 | 4,630.00 | 4,715.00 | 4,620.00 | 4,640.00 | 4,640.00 | 0.22% | 28,347 |
| Mar 24, 2026 | 4,630.00 | 4,720.00 | 4,510.00 | 4,630.00 | 4,630.00 | 0.11% | 40,039 |
| Mar 23, 2026 | 4,735.00 | 4,740.00 | 4,560.00 | 4,625.00 | 4,625.00 | -2.63% | 65,435 |
| Mar 20, 2026 | 4,595.00 | 4,755.00 | 4,590.00 | 4,750.00 | 4,750.00 | 3.37% | 46,778 |
| Mar 19, 2026 | 4,640.00 | 4,760.00 | 4,555.00 | 4,595.00 | 4,595.00 | -1.18% | 58,662 |
| Mar 18, 2026 | 4,460.00 | 4,675.00 | 4,460.00 | 4,650.00 | 4,650.00 | 2.42% | 51,558 |
| Mar 17, 2026 | 4,535.00 | 4,560.00 | 4,405.00 | 4,540.00 | 4,540.00 | 0.11% | 32,399 |
| Mar 16, 2026 | 4,180.00 | 4,575.00 | 4,180.00 | 4,535.00 | 4,535.00 | 8.36% | 110,237 |
| Mar 13, 2026 | 4,140.00 | 4,190.00 | 4,080.00 | 4,185.00 | 4,185.00 | - | 8,099 |
| Mar 12, 2026 | 4,165.00 | 4,200.00 | 4,065.00 | 4,185.00 | 4,185.00 | 0.72% | 13,500 |
| Mar 11, 2026 | 4,070.00 | 4,225.00 | 4,040.00 | 4,155.00 | 4,155.00 | 2.21% | 32,347 |
| Mar 10, 2026 | 3,975.00 | 4,070.00 | 3,975.00 | 4,065.00 | 4,065.00 | 2.39% | 13,482 |
| Mar 9, 2026 | 4,015.00 | 4,015.00 | 3,905.00 | 3,970.00 | 3,970.00 | -2.22% | 17,463 |
| Mar 6, 2026 | 4,065.00 | 4,075.00 | 3,955.00 | 4,060.00 | 4,060.00 | -0.12% | 21,944 |
| Mar 5, 2026 | 3,970.00 | 4,080.00 | 3,955.00 | 4,065.00 | 4,065.00 | 4.23% | 18,532 |
| Mar 4, 2026 | 4,200.00 | 4,225.00 | 3,895.00 | 3,900.00 | 3,900.00 | -7.80% | 65,677 |
| Mar 3, 2026 | 4,250.00 | 4,285.00 | 4,185.00 | 4,230.00 | 4,230.00 | -1.40% | 28,909 |
| Feb 27, 2026 | 4,345.00 | 4,380.00 | 4,270.00 | 4,290.00 | 4,290.00 | -1.27% | 15,311 |
| Feb 26, 2026 | 4,450.00 | 4,450.00 | 4,340.00 | 4,345.00 | 4,345.00 | -2.36% | 23,560 |
| Feb 25, 2026 | 4,415.00 | 4,450.00 | 4,400.00 | 4,450.00 | 4,450.00 | 0.23% | 15,116 |
| Feb 24, 2026 | 4,440.00 | 4,470.00 | 4,400.00 | 4,440.00 | 4,440.00 | - | 21,417 |
| Feb 23, 2026 | 4,345.00 | 4,440.00 | 4,345.00 | 4,440.00 | 4,440.00 | 2.42% | 19,785 |
| Feb 20, 2026 | 4,370.00 | 4,370.00 | 4,330.00 | 4,335.00 | 4,335.00 | -1.03% | 22,062 |
| Feb 19, 2026 | 4,365.00 | 4,385.00 | 4,320.00 | 4,380.00 | 4,380.00 | 0.34% | 23,501 |
| Feb 13, 2026 | 4,325.00 | 4,395.00 | 4,310.00 | 4,365.00 | 4,365.00 | -0.46% | 18,098 |
| Feb 12, 2026 | 4,440.00 | 4,440.00 | 4,320.00 | 4,385.00 | 4,385.00 | -0.23% | 48,628 |
| Feb 11, 2026 | 4,245.00 | 4,635.00 | 4,210.00 | 4,395.00 | 4,395.00 | 3.41% | 167,512 |
| Feb 10, 2026 | 4,250.00 | 4,265.00 | 4,150.00 | 4,250.00 | 4,250.00 | 0.95% | 43,125 |
| Feb 9, 2026 | 4,220.00 | 4,275.00 | 4,180.00 | 4,210.00 | 4,210.00 | -0.71% | 34,681 |
| Feb 6, 2026 | 4,350.00 | 4,350.00 | 4,185.00 | 4,240.00 | 4,240.00 | -1.62% | 24,509 |
| Feb 5, 2026 | 4,280.00 | 4,310.00 | 4,265.00 | 4,310.00 | 4,310.00 | -0.12% | 15,455 |
| Feb 4, 2026 | 4,250.00 | 4,380.00 | 4,250.00 | 4,315.00 | 4,315.00 | 1.53% | 23,939 |
| Feb 3, 2026 | 4,265.00 | 4,320.00 | 4,245.00 | 4,250.00 | 4,250.00 | -0.35% | 24,289 |
| Feb 2, 2026 | 4,430.00 | 4,430.00 | 4,235.00 | 4,265.00 | 4,265.00 | -3.83% | 60,131 |
| Jan 30, 2026 | 4,430.00 | 4,495.00 | 4,405.00 | 4,435.00 | 4,435.00 | 0.11% | 50,114 |
| Jan 29, 2026 | 4,460.00 | 4,460.00 | 4,330.00 | 4,430.00 | 4,430.00 | 0.23% | 24,129 |
| Jan 28, 2026 | 4,435.00 | 4,455.00 | 4,400.00 | 4,420.00 | 4,420.00 | -0.34% | 28,208 |
| Jan 27, 2026 | 4,425.00 | 4,580.00 | 4,420.00 | 4,435.00 | 4,435.00 | 0.23% | 41,827 |
| Jan 26, 2026 | 4,335.00 | 4,435.00 | 4,300.00 | 4,425.00 | 4,425.00 | 2.08% | 21,923 |
| Jan 23, 2026 | 4,350.00 | 4,390.00 | 4,305.00 | 4,335.00 | 4,335.00 | -0.23% | 19,353 |
| Jan 22, 2026 | 4,320.00 | 4,365.00 | 4,300.00 | 4,345.00 | 4,345.00 | 0.58% | 17,505 |
| Jan 21, 2026 | 4,385.00 | 4,385.00 | 4,285.00 | 4,320.00 | 4,320.00 | -1.48% | 11,404 |
| Jan 20, 2026 | 4,270.00 | 4,405.00 | 4,200.00 | 4,385.00 | 4,385.00 | 2.10% | 22,388 |
| Jan 19, 2026 | 4,405.00 | 4,405.00 | 4,295.00 | 4,295.00 | 4,295.00 | -2.50% | 24,215 |
| Jan 16, 2026 | 4,555.00 | 4,555.00 | 4,405.00 | 4,405.00 | 4,405.00 | -2.22% | 20,377 |