PlayD Co., Ltd. (KOSDAQ:237820)
South Korea · Delayed Price · Currency is KRW 5,180.00
+40.00 (0.78%)
At close: Aug 8, 2025, 3:30 PM KST
PlayD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 8, 2025 | 5,300.00 | 5,350.00 | 5,200.00 | 5,280.00 | - | -0.19% | 220,998 |
| Jul 7, 2025 | 5,150.00 | 5,790.00 | 5,120.00 | 5,290.00 | - | 3.52% | 3,233,615 |
| Jul 4, 2025 | 5,150.00 | 5,220.00 | 5,070.00 | 5,110.00 | - | -1.35% | 34,148 |
| Jul 3, 2025 | 5,160.00 | 5,220.00 | 5,150.00 | 5,180.00 | - | 0.58% | 25,726 |
| Jul 2, 2025 | 5,230.00 | 5,230.00 | 5,100.00 | 5,150.00 | - | -1.53% | 32,205 |
| Jul 1, 2025 | 5,190.00 | 5,260.00 | 5,190.00 | 5,230.00 | - | 0.97% | 27,920 |
| Jun 30, 2025 | 5,200.00 | 5,300.00 | 5,160.00 | 5,180.00 | - | 0.58% | 82,178 |
| Jun 27, 2025 | 5,290.00 | 5,310.00 | 5,140.00 | 5,150.00 | - | -2.65% | 38,188 |
| Jun 26, 2025 | 5,260.00 | 5,300.00 | 5,190.00 | 5,290.00 | - | -0.19% | 42,421 |
| Jun 25, 2025 | 5,310.00 | 5,350.00 | 5,240.00 | 5,300.00 | - | - | 48,223 |
| Jun 24, 2025 | 5,200.00 | 5,310.00 | 5,200.00 | 5,300.00 | - | 1.92% | 33,230 |
| Jun 23, 2025 | 5,250.00 | 5,290.00 | 5,130.00 | 5,200.00 | - | -1.89% | 41,768 |
| Jun 20, 2025 | 5,360.00 | 5,370.00 | 5,260.00 | 5,300.00 | - | -0.56% | 56,013 |
| Jun 19, 2025 | 5,310.00 | 5,390.00 | 5,250.00 | 5,330.00 | - | 0.38% | 66,761 |
| Jun 18, 2025 | 5,160.00 | 5,620.00 | 5,140.00 | 5,310.00 | - | 2.91% | 329,362 |
| Jun 17, 2025 | 5,140.00 | 5,220.00 | 5,100.00 | 5,160.00 | - | 0.39% | 29,355 |
| Jun 16, 2025 | 5,110.00 | 5,190.00 | 5,060.00 | 5,140.00 | - | -0.19% | 21,876 |
| Jun 13, 2025 | 5,310.00 | 5,310.00 | 5,110.00 | 5,150.00 | - | -2.09% | 56,348 |
| Jun 12, 2025 | 5,300.00 | 5,360.00 | 5,240.00 | 5,260.00 | - | -0.94% | 66,403 |
| Jun 11, 2025 | 5,310.00 | 5,330.00 | 5,260.00 | 5,310.00 | - | - | 28,758 |
| Jun 10, 2025 | 5,340.00 | 5,340.00 | 5,190.00 | 5,310.00 | - | - | 37,655 |
| Jun 9, 2025 | 5,240.00 | 5,350.00 | 5,240.00 | 5,310.00 | - | 1.53% | 63,172 |
| Jun 5, 2025 | 5,190.00 | 5,310.00 | 5,190.00 | 5,230.00 | - | -0.57% | 39,507 |