PlayD Co., Ltd. (KOSDAQ:237820)
South Korea · Delayed Price · Currency is KRW 4,235.00
+20.00 (0.47%)
At close: May 14, 2026
PlayD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 15, 2026 | 4,235.00 | 4,265.00 | 4,160.00 | 4,210.00 | - | -0.59% | 18,325 |
| May 14, 2026 | 4,215.00 | 4,335.00 | 4,210.00 | 4,235.00 | - | 0.47% | 20,439 |
| May 13, 2026 | 4,255.00 | 4,260.00 | 4,190.00 | 4,215.00 | - | -0.94% | 14,270 |
| May 12, 2026 | 4,240.00 | 4,340.00 | 4,220.00 | 4,255.00 | - | 0.35% | 24,336 |
| May 11, 2026 | 4,455.00 | 4,455.00 | 4,240.00 | 4,240.00 | - | -4.83% | 24,505 |
| May 8, 2026 | 4,310.00 | 4,475.00 | 4,310.00 | 4,455.00 | - | 0.45% | 35,344 |
| May 7, 2026 | 4,550.00 | 4,550.00 | 4,390.00 | 4,435.00 | - | -1.66% | 21,564 |
| May 6, 2026 | 4,625.00 | 4,640.00 | 4,435.00 | 4,510.00 | - | -1.96% | 23,055 |
| May 4, 2026 | 4,695.00 | 4,740.00 | 4,585.00 | 4,600.00 | - | -1.92% | 47,999 |
| Apr 30, 2026 | 4,815.00 | 4,815.00 | 4,575.00 | 4,690.00 | - | -3.89% | 68,785 |
| Apr 29, 2026 | 4,875.00 | 4,910.00 | 4,800.00 | 4,880.00 | - | 0.10% | 39,569 |
| Apr 28, 2026 | 4,850.00 | 4,900.00 | 4,820.00 | 4,875.00 | - | 0.21% | 11,133 |
| Apr 27, 2026 | 4,835.00 | 4,900.00 | 4,805.00 | 4,865.00 | - | 0.62% | 53,997 |
| Apr 24, 2026 | 4,895.00 | 4,920.00 | 4,815.00 | 4,835.00 | - | -0.72% | 13,451 |
| Apr 23, 2026 | 4,855.00 | 4,900.00 | 4,810.00 | 4,870.00 | - | -0.41% | 14,505 |
| Apr 22, 2026 | 4,855.00 | 4,890.00 | 4,780.00 | 4,890.00 | - | 0.72% | 12,111 |
| Apr 21, 2026 | 4,830.00 | 4,880.00 | 4,830.00 | 4,855.00 | - | -0.21% | 19,917 |
| Apr 20, 2026 | 4,870.00 | 4,915.00 | 4,735.00 | 4,865.00 | - | -0.41% | 25,635 |
| Apr 17, 2026 | 4,770.00 | 4,890.00 | 4,750.00 | 4,885.00 | - | 2.41% | 43,622 |
| Apr 16, 2026 | 4,780.00 | 4,780.00 | 4,715.00 | 4,770.00 | - | 0.21% | 14,117 |
| Apr 15, 2026 | 4,650.00 | 4,765.00 | 4,650.00 | 4,760.00 | - | 2.37% | 19,818 |
| Apr 14, 2026 | 4,670.00 | 4,670.00 | 4,600.00 | 4,650.00 | - | 1.09% | 6,935 |
| Apr 13, 2026 | 4,675.00 | 4,675.00 | 4,560.00 | 4,600.00 | - | -1.71% | 3,663 |
| Apr 10, 2026 | 4,570.00 | 4,680.00 | 4,530.00 | 4,680.00 | - | 2.52% | 8,746 |
| Apr 9, 2026 | 4,600.00 | 4,600.00 | 4,520.00 | 4,565.00 | - | 0.22% | 5,527 |
| Apr 8, 2026 | 4,625.00 | 4,670.00 | 4,555.00 | 4,555.00 | - | -1.30% | 18,536 |
| Apr 7, 2026 | 4,625.00 | 4,650.00 | 4,565.00 | 4,615.00 | - | -0.22% | 6,424 |
| Apr 6, 2026 | 4,610.00 | 4,625.00 | 4,525.00 | 4,625.00 | - | 0.43% | 3,516 |
| Apr 3, 2026 | 4,520.00 | 4,630.00 | 4,510.00 | 4,605.00 | - | 2.11% | 10,211 |
| Apr 2, 2026 | 4,680.00 | 4,720.00 | 4,475.00 | 4,510.00 | - | -3.63% | 17,317 |
| Apr 1, 2026 | 4,730.00 | 4,730.00 | 4,630.00 | 4,680.00 | - | -0.11% | 34,067 |
| Mar 31, 2026 | 4,770.00 | 4,770.00 | 4,550.00 | 4,685.00 | - | -0.74% | 21,237 |
| Mar 30, 2026 | 4,685.00 | 4,750.00 | 4,610.00 | 4,720.00 | - | -1.26% | 36,868 |
| Mar 27, 2026 | 4,740.00 | 4,780.00 | 4,575.00 | 4,780.00 | - | 1.27% | 22,557 |
| Mar 26, 2026 | 4,600.00 | 4,740.00 | 4,600.00 | 4,720.00 | - | 1.72% | 42,614 |
| Mar 25, 2026 | 4,630.00 | 4,715.00 | 4,620.00 | 4,640.00 | - | 0.22% | 38,437 |
| Mar 24, 2026 | 4,630.00 | 4,720.00 | 4,510.00 | 4,630.00 | - | 0.11% | 40,339 |
| Mar 23, 2026 | 4,735.00 | 4,740.00 | 4,560.00 | 4,625.00 | - | -2.63% | 75,540 |
| Mar 20, 2026 | 4,595.00 | 4,755.00 | 4,590.00 | 4,750.00 | - | 3.37% | 47,069 |
| Mar 19, 2026 | 4,640.00 | 4,760.00 | 4,555.00 | 4,595.00 | - | -1.18% | 58,672 |
| Mar 18, 2026 | 4,460.00 | 4,675.00 | 4,460.00 | 4,650.00 | - | 2.42% | 51,559 |
| Mar 17, 2026 | 4,535.00 | 4,560.00 | 4,405.00 | 4,540.00 | - | 0.11% | 32,501 |
| Mar 16, 2026 | 4,180.00 | 4,575.00 | 4,180.00 | 4,535.00 | - | 8.36% | 110,237 |
| Mar 13, 2026 | 4,140.00 | 4,190.00 | 4,080.00 | 4,185.00 | - | - | 8,099 |
| Mar 12, 2026 | 4,165.00 | 4,200.00 | 4,065.00 | 4,185.00 | - | 0.72% | 13,503 |
| Mar 11, 2026 | 4,070.00 | 4,225.00 | 4,040.00 | 4,155.00 | - | 2.21% | 32,347 |
| Mar 10, 2026 | 3,975.00 | 4,070.00 | 3,975.00 | 4,065.00 | - | 2.39% | 13,482 |
| Mar 9, 2026 | 4,015.00 | 4,015.00 | 3,905.00 | 3,970.00 | - | -2.22% | 17,827 |
| Mar 6, 2026 | 4,065.00 | 4,075.00 | 3,955.00 | 4,060.00 | - | -0.12% | 21,944 |
| Mar 5, 2026 | 3,970.00 | 4,080.00 | 3,955.00 | 4,065.00 | - | 4.23% | 18,532 |