Skip to main content
logo
PlayD Co., Ltd. (KOSDAQ:237820)
South Korea flag South Korea · Delayed Price · Currency is KRW
2,030.00
-10.00 (-0.49%)
At close: Nov 4, 2026

PlayD Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 4, 20262,040.002,040.001,980.002,030.002,030.00-0.49%6,356
Nov 3, 20261,953.002,045.001,953.002,040.002,040.00-0.24%6,462
Nov 2, 20262,060.002,060.002,005.002,045.002,045.00-0.73%13,657
Oct 30, 20262,080.002,225.001,969.002,060.002,060.00-34,586
Oct 29, 20262,070.002,120.002,025.002,060.002,060.00-0.96%17,905
Oct 28, 20262,055.002,260.002,040.002,080.002,080.001.22%75,128
Oct 27, 20262,050.002,070.002,010.002,055.002,055.00-13,179
Oct 26, 20262,040.002,190.001,981.002,055.002,055.000.74%18,918
Oct 23, 20262,100.002,135.002,000.002,040.002,040.00-5.34%27,804
Oct 22, 20262,160.002,180.002,115.002,155.002,155.00-0.23%19,553
Oct 21, 20262,130.002,165.002,115.002,160.002,160.00-0.46%3,184
Oct 20, 20262,180.002,180.002,105.002,170.002,170.00-0.46%12,665
Oct 19, 20262,130.002,180.002,130.002,180.002,180.000.23%5,074
Oct 16, 20262,175.002,180.002,125.002,175.002,175.00-16,724
Oct 15, 20262,275.002,275.002,115.002,175.002,175.00-2.90%13,423
Oct 14, 20262,200.002,270.002,200.002,240.002,240.00-0.44%3,835
Oct 13, 20262,215.002,250.002,190.002,250.002,250.000.22%18,210
Oct 12, 20262,280.002,280.002,225.002,245.002,245.00-1.97%23,262
Oct 8, 20262,295.002,295.002,235.002,290.002,290.00-0.22%18,101
Oct 7, 20262,335.002,335.002,280.002,295.002,295.00-1.71%29,151
Oct 6, 20262,400.002,400.002,295.002,335.002,335.00-2.10%22,389
Oct 2, 20262,310.002,410.002,310.002,385.002,385.003.25%22,121
Oct 1, 20262,320.002,420.002,310.002,310.002,310.00-43,164
Sep 30, 20262,280.002,320.002,270.002,310.002,310.000.43%10,176
Sep 29, 20262,300.002,380.002,250.002,300.002,300.00-20,396
Sep 28, 20262,295.002,320.002,235.002,300.002,300.000.22%26,914
Sep 23, 20262,305.002,305.002,255.002,295.002,295.00-0.22%5,688
Sep 22, 20262,295.002,305.002,270.002,300.002,300.00-14,825
Sep 21, 20262,265.002,300.002,235.002,300.002,300.001.10%12,782
Sep 18, 20262,285.002,345.002,240.002,275.002,275.00-1.09%7,452
Sep 17, 20262,255.002,315.002,235.002,300.002,300.001.32%56,724
Sep 16, 20262,255.002,270.002,225.002,270.002,270.000.67%79,743
Sep 15, 20262,275.002,275.002,205.002,255.002,255.00-0.66%11,376
Sep 14, 20262,290.002,290.002,205.002,270.002,270.00-0.87%8,410
Sep 11, 20262,265.002,290.002,235.002,290.002,290.001.10%2,389
Sep 10, 20262,295.002,295.002,235.002,265.002,265.000.22%8,846
Sep 9, 20262,280.002,330.002,245.002,260.002,260.00-1.74%15,717
Sep 8, 20262,270.002,315.002,250.002,300.002,300.00-0.65%17,381
Sep 7, 20262,325.002,325.002,260.002,315.002,315.00-0.43%12,150
Sep 4, 20262,310.002,335.002,230.002,325.002,325.002.20%17,076
Sep 3, 20262,355.002,355.002,265.002,275.002,275.00-3.40%15,475
Sep 2, 20262,375.002,375.002,310.002,355.002,355.00-0.84%7,516
Sep 1, 20262,375.002,400.002,340.002,375.002,375.00-30,401
Aug 31, 20262,360.002,380.002,270.002,375.002,375.001.50%15,285
Aug 28, 20262,350.002,370.002,260.002,340.002,340.00-0.64%32,325
Aug 27, 20262,285.002,355.002,235.002,355.002,355.003.06%24,276
Aug 26, 20262,235.002,295.002,215.002,285.002,285.002.93%23,112
Aug 25, 20262,150.002,285.002,150.002,220.002,220.002.07%71,010
Aug 24, 20262,260.002,260.002,115.002,175.002,175.00-2.25%40,310
Aug 21, 20262,300.002,300.002,115.002,225.002,225.00-4.51%150,284