PlayD Co., Ltd. (KOSDAQ:237820)
South Korea · Delayed Price · Currency is KRW 5,100.00
-10.00 (-0.20%)
At close: Sep 16, 2025
PlayD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 17, 2025 | 5,100.00 | 5,440.00 | 5,070.00 | 5,170.00 | - | 1.37% | 731,594 |
| Sep 16, 2025 | 5,220.00 | 5,220.00 | 5,090.00 | 5,100.00 | - | -0.20% | 72,971 |
| Sep 15, 2025 | 5,140.00 | 5,160.00 | 5,060.00 | 5,110.00 | - | -0.39% | 28,256 |
| Sep 12, 2025 | 5,060.00 | 5,130.00 | 5,060.00 | 5,130.00 | - | 1.38% | 27,160 |
| Sep 11, 2025 | 5,100.00 | 5,100.00 | 5,000.00 | 5,060.00 | - | -0.20% | 40,856 |
| Sep 10, 2025 | 5,070.00 | 5,070.00 | 5,020.00 | 5,070.00 | - | 0.40% | 18,604 |
| Sep 9, 2025 | 5,070.00 | 5,090.00 | 5,000.00 | 5,050.00 | - | -0.59% | 19,552 |
| Sep 8, 2025 | 5,090.00 | 5,110.00 | 5,050.00 | 5,080.00 | - | -0.20% | 13,592 |
| Sep 5, 2025 | 5,100.00 | 5,100.00 | 5,020.00 | 5,090.00 | - | - | 12,002 |
| Sep 4, 2025 | 5,090.00 | 5,110.00 | 5,010.00 | 5,090.00 | - | 0.79% | 18,669 |
| Sep 3, 2025 | 5,020.00 | 5,070.00 | 5,000.00 | 5,050.00 | - | 0.60% | 21,047 |
| Sep 2, 2025 | 5,040.00 | 5,050.00 | 4,990.00 | 5,020.00 | - | 0.40% | 17,440 |
| Sep 1, 2025 | 5,110.00 | 5,110.00 | 4,970.00 | 5,000.00 | - | -1.96% | 23,660 |
| Aug 29, 2025 | 5,080.00 | 5,110.00 | 5,040.00 | 5,100.00 | - | 0.39% | 6,451 |
| Aug 28, 2025 | 5,130.00 | 5,130.00 | 5,080.00 | 5,080.00 | - | -0.78% | 17,402 |
| Aug 27, 2025 | 5,110.00 | 5,140.00 | 5,060.00 | 5,120.00 | - | -0.39% | 21,437 |
| Aug 26, 2025 | 5,080.00 | 5,150.00 | 5,050.00 | 5,140.00 | - | 1.18% | 39,857 |
| Aug 25, 2025 | 5,060.00 | 5,120.00 | 5,040.00 | 5,080.00 | - | 0.20% | 14,949 |
| Aug 22, 2025 | 5,020.00 | 5,100.00 | 4,980.00 | 5,070.00 | - | 1.00% | 34,316 |
| Aug 21, 2025 | 5,040.00 | 5,070.00 | 5,000.00 | 5,020.00 | - | -0.20% | 26,541 |
| Aug 20, 2025 | 5,080.00 | 5,150.00 | 4,965.00 | 5,030.00 | - | -2.14% | 93,431 |
| Aug 19, 2025 | 5,160.00 | 5,160.00 | 5,090.00 | 5,140.00 | - | 0.19% | 15,942 |
| Aug 18, 2025 | 5,200.00 | 5,220.00 | 5,100.00 | 5,130.00 | - | -0.77% | 47,487 |
| Aug 14, 2025 | 5,180.00 | 5,360.00 | 5,140.00 | 5,170.00 | - | 0.58% | 262,849 |
| Aug 13, 2025 | 5,160.00 | 5,200.00 | 5,130.00 | 5,140.00 | - | -0.39% | 38,194 |
| Aug 12, 2025 | 5,150.00 | 5,220.00 | 5,120.00 | 5,160.00 | - | - | 45,368 |
| Aug 11, 2025 | 5,160.00 | 5,230.00 | 5,140.00 | 5,160.00 | - | -0.39% | 20,796 |
| Aug 8, 2025 | 5,160.00 | 5,240.00 | 5,160.00 | 5,180.00 | - | 0.78% | 38,852 |
| Aug 7, 2025 | 5,150.00 | 5,210.00 | 5,130.00 | 5,140.00 | - | -0.19% | 28,784 |
| Aug 6, 2025 | 5,160.00 | 5,210.00 | 5,130.00 | 5,150.00 | - | -0.96% | 17,208 |
| Aug 5, 2025 | 5,160.00 | 5,220.00 | 5,140.00 | 5,200.00 | - | 0.97% | 26,005 |
| Aug 4, 2025 | 5,120.00 | 5,160.00 | 5,070.00 | 5,150.00 | - | 0.98% | 21,722 |
| Aug 1, 2025 | 5,180.00 | 5,210.00 | 5,050.00 | 5,100.00 | - | -1.54% | 86,389 |
| Jul 31, 2025 | 5,270.00 | 5,270.00 | 5,150.00 | 5,180.00 | - | - | 52,384 |
| Jul 30, 2025 | 5,150.00 | 5,250.00 | 5,150.00 | 5,180.00 | - | -0.58% | 54,634 |
| Jul 29, 2025 | 5,160.00 | 5,270.00 | 5,100.00 | 5,210.00 | - | 2.96% | 165,000 |
| Jul 28, 2025 | 5,110.00 | 5,130.00 | 5,040.00 | 5,060.00 | - | -0.98% | 51,965 |
| Jul 25, 2025 | 5,160.00 | 5,170.00 | 5,080.00 | 5,110.00 | - | -0.39% | 69,132 |
| Jul 24, 2025 | 5,160.00 | 5,210.00 | 5,110.00 | 5,130.00 | - | -0.97% | 43,606 |
| Jul 23, 2025 | 5,220.00 | 5,220.00 | 5,130.00 | 5,180.00 | - | -0.77% | 42,594 |
| Jul 22, 2025 | 5,290.00 | 5,330.00 | 5,120.00 | 5,220.00 | - | -1.14% | 77,327 |
| Jul 21, 2025 | 5,260.00 | 5,320.00 | 5,230.00 | 5,280.00 | - | 0.57% | 36,067 |
| Jul 18, 2025 | 5,260.00 | 5,270.00 | 5,200.00 | 5,250.00 | - | - | 30,500 |
| Jul 17, 2025 | 5,240.00 | 5,270.00 | 5,200.00 | 5,250.00 | - | -0.19% | 33,317 |
| Jul 16, 2025 | 5,270.00 | 5,310.00 | 5,210.00 | 5,260.00 | - | -0.38% | 34,736 |
| Jul 15, 2025 | 5,240.00 | 5,320.00 | 5,230.00 | 5,280.00 | - | 0.19% | 40,828 |
| Jul 14, 2025 | 5,250.00 | 5,290.00 | 5,220.00 | 5,270.00 | - | 0.38% | 28,959 |
| Jul 11, 2025 | 5,190.00 | 5,280.00 | 5,170.00 | 5,250.00 | - | 1.16% | 63,860 |
| Jul 10, 2025 | 5,250.00 | 5,280.00 | 5,180.00 | 5,190.00 | - | -0.76% | 86,228 |
| Jul 9, 2025 | 5,250.00 | 5,290.00 | 5,200.00 | 5,230.00 | - | -0.95% | 134,864 |