PlayD Co., Ltd. (KOSDAQ:237820)
South Korea · Delayed Price · Currency is KRW 2,570.00
-5.00 (-0.19%)
At close: Aug 11, 2026
PlayD Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 11, 2026 | 2,555.00 | 2,575.00 | 2,510.00 | 2,570.00 | 2,570.00 | -0.19% | 7,765 |
| Aug 10, 2026 | 2,520.00 | 2,575.00 | 2,440.00 | 2,575.00 | 2,575.00 | 2.18% | 16,586 |
| Aug 7, 2026 | 2,485.00 | 2,545.00 | 2,395.00 | 2,520.00 | 2,520.00 | 0.80% | 16,785 |
| Aug 6, 2026 | 2,465.00 | 2,505.00 | 2,455.00 | 2,500.00 | 2,500.00 | 1.42% | 7,423 |
| Aug 5, 2026 | 2,390.00 | 2,475.00 | 2,390.00 | 2,465.00 | 2,465.00 | 3.57% | 15,962 |
| Aug 4, 2026 | 2,255.00 | 2,400.00 | 2,255.00 | 2,380.00 | 2,380.00 | 3.03% | 46,878 |
| Aug 3, 2026 | 2,325.00 | 2,345.00 | 2,240.00 | 2,310.00 | 2,310.00 | 0.87% | 61,788 |
| Jul 31, 2026 | 2,425.00 | 2,425.00 | 2,270.00 | 2,290.00 | 2,290.00 | -3.98% | 75,856 |
| Jul 30, 2026 | 2,245.00 | 2,480.00 | 2,145.00 | 2,385.00 | 2,385.00 | -2.25% | 56,062 |
| Jul 29, 2026 | 2,575.00 | 2,665.00 | 2,350.00 | 2,440.00 | 2,440.00 | -8.44% | 37,977 |
| Jul 28, 2026 | 2,810.00 | 2,815.00 | 2,565.00 | 2,665.00 | 2,665.00 | -7.79% | 18,235 |
| Jul 27, 2026 | 2,755.00 | 2,895.00 | 2,755.00 | 2,890.00 | 2,890.00 | 2.48% | 15,239 |
| Jul 24, 2026 | 2,780.00 | 2,860.00 | 2,700.00 | 2,820.00 | 2,820.00 | -0.53% | 15,098 |
| Jul 23, 2026 | 2,790.00 | 2,835.00 | 2,755.00 | 2,835.00 | 2,835.00 | 1.61% | 6,971 |
| Jul 22, 2026 | 2,835.00 | 2,835.00 | 2,760.00 | 2,790.00 | 2,790.00 | -1.41% | 17,295 |
| Jul 21, 2026 | 2,925.00 | 2,925.00 | 2,720.00 | 2,830.00 | 2,830.00 | -2.41% | 38,674 |
| Jul 20, 2026 | 2,930.00 | 2,930.00 | 2,745.00 | 2,900.00 | 2,900.00 | -1.02% | 24,538 |
| Jul 16, 2026 | 2,900.00 | 2,930.00 | 2,845.00 | 2,930.00 | 2,930.00 | 0.17% | 7,273 |
| Jul 15, 2026 | 2,785.00 | 2,930.00 | 2,785.00 | 2,925.00 | 2,925.00 | 3.36% | 9,491 |
| Jul 14, 2026 | 2,870.00 | 2,870.00 | 2,750.00 | 2,830.00 | 2,830.00 | -2.41% | 24,299 |
| Jul 13, 2026 | 3,000.00 | 3,015.00 | 2,900.00 | 2,900.00 | 2,900.00 | -2.68% | 3,384 |
| Jul 10, 2026 | 2,820.00 | 3,015.00 | 2,820.00 | 2,980.00 | 2,980.00 | 3.11% | 20,587 |
| Jul 9, 2026 | 2,955.00 | 2,960.00 | 2,825.00 | 2,890.00 | 2,890.00 | -1.70% | 9,066 |
| Jul 8, 2026 | 3,160.00 | 3,160.00 | 2,860.00 | 2,940.00 | 2,940.00 | -7.69% | 21,100 |
| Jul 7, 2026 | 3,035.00 | 3,215.00 | 3,030.00 | 3,185.00 | 3,185.00 | 0.16% | 34,159 |
| Jul 6, 2026 | 3,150.00 | 3,185.00 | 3,070.00 | 3,180.00 | 3,180.00 | 0.95% | 5,480 |
| Jul 3, 2026 | 3,065.00 | 3,155.00 | 2,990.00 | 3,150.00 | 3,150.00 | -0.32% | 9,016 |
| Jul 2, 2026 | 3,140.00 | 3,230.00 | 3,115.00 | 3,160.00 | 3,160.00 | -1.71% | 8,524 |
| Jul 1, 2026 | 3,180.00 | 3,215.00 | 3,135.00 | 3,215.00 | 3,215.00 | 1.10% | 5,052 |
| Jun 30, 2026 | 3,105.00 | 3,180.00 | 3,085.00 | 3,180.00 | 3,180.00 | 2.25% | 6,721 |
| Jun 29, 2026 | 2,715.00 | 3,140.00 | 2,715.00 | 3,110.00 | 3,110.00 | 4.01% | 20,467 |
| Jun 26, 2026 | 2,980.00 | 2,990.00 | 2,850.00 | 2,990.00 | 2,990.00 | -0.33% | 11,781 |
| Jun 25, 2026 | 2,985.00 | 3,000.00 | 2,860.00 | 3,000.00 | 3,000.00 | 0.67% | 11,473 |
| Jun 24, 2026 | 2,970.00 | 2,985.00 | 2,815.00 | 2,980.00 | 2,980.00 | 0.34% | 18,764 |
| Jun 23, 2026 | 3,065.00 | 3,065.00 | 2,790.00 | 2,970.00 | 2,970.00 | -3.10% | 26,236 |
| Jun 22, 2026 | 3,095.00 | 3,145.00 | 2,985.00 | 3,065.00 | 3,065.00 | -3.16% | 33,169 |
| Jun 19, 2026 | 3,255.00 | 3,315.00 | 3,040.00 | 3,165.00 | 3,165.00 | -4.67% | 26,600 |
| Jun 18, 2026 | 3,410.00 | 3,410.00 | 3,115.00 | 3,320.00 | 3,320.00 | -2.06% | 10,874 |
| Jun 17, 2026 | 3,245.00 | 3,400.00 | 3,155.00 | 3,390.00 | 3,390.00 | 5.12% | 13,458 |
| Jun 16, 2026 | 3,205.00 | 3,240.00 | 3,135.00 | 3,225.00 | 3,225.00 | 0.62% | 22,733 |
| Jun 15, 2026 | 3,140.00 | 3,260.00 | 3,140.00 | 3,205.00 | 3,205.00 | 1.10% | 9,648 |
| Jun 12, 2026 | 3,060.00 | 3,175.00 | 3,060.00 | 3,170.00 | 3,170.00 | 3.76% | 23,837 |
| Jun 11, 2026 | 3,060.00 | 3,095.00 | 3,000.00 | 3,055.00 | 3,055.00 | -0.97% | 16,165 |
| Jun 10, 2026 | 3,100.00 | 3,100.00 | 3,000.00 | 3,085.00 | 3,085.00 | - | 7,551 |
| Jun 9, 2026 | 3,050.00 | 3,160.00 | 3,045.00 | 3,085.00 | 3,085.00 | 2.32% | 25,388 |
| Jun 8, 2026 | 3,105.00 | 3,115.00 | 2,920.00 | 3,015.00 | 3,015.00 | -4.89% | 26,118 |
| Jun 5, 2026 | 3,200.00 | 3,295.00 | 3,170.00 | 3,170.00 | 3,170.00 | -3.35% | 17,787 |
| Jun 4, 2026 | 3,350.00 | 3,350.00 | 3,275.00 | 3,280.00 | 3,280.00 | -2.09% | 12,427 |
| Jun 2, 2026 | 3,295.00 | 3,355.00 | 3,275.00 | 3,350.00 | 3,350.00 | -0.30% | 17,832 |
| Jun 1, 2026 | 3,445.00 | 3,460.00 | 3,320.00 | 3,360.00 | 3,360.00 | -3.59% | 38,265 |