Skip to main content
logo
PlayD Co., Ltd. (KOSDAQ:237820)
South Korea flag South Korea · Delayed Price · Currency is KRW
4,385.00
+90.00 (2.10%)
At close: Jan 20, 2026

PlayD Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 23, 20264,350.004,390.004,305.004,335.004,335.00-0.23%19,353
Jan 22, 20264,320.004,365.004,300.004,345.004,345.000.58%17,505
Jan 21, 20264,385.004,385.004,285.004,320.004,320.00-1.48%11,404
Jan 20, 20264,270.004,405.004,200.004,385.004,385.002.10%22,388
Jan 19, 20264,405.004,405.004,295.004,295.004,295.00-2.50%24,215
Jan 16, 20264,555.004,555.004,405.004,405.004,405.00-2.22%20,377
Jan 15, 20264,550.004,590.004,505.004,505.004,505.00-0.55%18,227
Jan 14, 20264,540.004,545.004,485.004,530.004,530.00-0.22%8,628
Jan 13, 20264,550.004,590.004,525.004,540.004,540.00-0.22%10,287
Jan 12, 20264,550.004,700.004,530.004,550.004,550.00-0.22%10,477
Jan 9, 20264,545.004,575.004,510.004,560.004,560.00-0.65%11,967
Jan 8, 20264,590.004,595.004,520.004,590.004,590.00-12,905
Jan 7, 20264,665.004,700.004,575.004,590.004,590.00-2.44%24,913
Jan 6, 20264,675.004,740.004,645.004,705.004,705.000.64%16,642
Jan 5, 20264,640.004,740.004,635.004,675.004,675.00-0.21%25,472
Jan 2, 20264,610.004,685.004,575.004,685.004,685.001.63%14,890
Dec 30, 20254,680.004,750.004,595.004,610.004,610.00-1.50%17,393
Dec 29, 20254,635.004,705.004,585.004,680.004,680.000.97%27,152
Dec 26, 20254,565.004,640.004,510.004,635.004,635.001.53%21,167
Dec 24, 20254,580.004,585.004,540.004,565.004,565.00-0.33%20,200
Dec 23, 20254,585.004,620.004,555.004,580.004,580.00-0.11%18,496
Dec 22, 20254,540.004,620.004,540.004,585.004,585.000.33%20,987
Dec 19, 20254,550.004,615.004,530.004,570.004,570.000.44%8,132
Dec 18, 20254,535.004,575.004,510.004,550.004,550.00-18,215
Dec 17, 20254,570.004,575.004,510.004,550.004,550.00-0.44%10,796
Dec 16, 20254,620.004,635.004,552.004,570.004,570.00-0.98%7,328
Dec 15, 20254,585.004,660.004,575.004,615.004,615.00-0.11%9,664
Dec 12, 20254,580.004,625.004,550.004,620.004,620.001.09%12,343
Dec 11, 20254,545.004,600.004,530.004,570.004,570.000.55%6,185
Dec 10, 20254,525.004,590.004,525.004,545.004,545.00-0.11%9,557
Dec 9, 20254,570.004,600.004,540.004,550.004,550.00-0.22%8,240
Dec 8, 20254,545.004,600.004,510.004,560.004,560.000.33%13,974
Dec 5, 20254,510.004,550.004,460.004,545.004,545.000.89%4,561
Dec 4, 20254,570.004,570.004,495.004,505.004,505.00-1.42%19,901
Dec 3, 20254,650.004,655.004,570.004,570.004,570.00-1.30%10,249
Dec 2, 20254,605.004,675.004,595.004,630.004,630.000.65%3,743
Dec 1, 20254,695.004,705.004,600.004,600.004,600.00-1.92%21,778
Nov 28, 20254,635.004,690.004,625.004,690.004,690.001.19%8,648
Nov 27, 20254,590.004,660.004,550.004,635.004,635.000.98%11,398
Nov 26, 20254,505.004,590.004,500.004,590.004,590.002.00%6,316
Nov 25, 20254,530.004,590.004,450.004,500.004,500.00-0.99%25,457
Nov 24, 20254,650.004,650.004,500.004,545.004,545.00-2.47%31,200
Nov 21, 20254,710.004,775.004,505.004,660.004,660.00-1.79%22,869
Nov 20, 20254,680.004,780.004,680.004,745.004,745.000.85%15,540
Nov 19, 20254,645.004,770.004,570.004,705.004,705.000.86%23,972
Nov 18, 20254,810.004,815.004,635.004,665.004,665.00-3.01%26,556
Nov 17, 20254,780.004,835.004,770.004,810.004,810.001.58%32,026
Nov 14, 20254,785.005,120.004,735.004,735.004,735.000.53%194,386
Nov 13, 20254,735.004,735.004,675.004,710.004,710.00-0.63%6,514
Nov 12, 20254,685.004,770.004,635.004,740.004,740.002.27%12,305