Skip to main content
logo
PlayD Co., Ltd. (KOSDAQ:237820)
South Korea flag South Korea · Delayed Price · Currency is KRW
2,275.00
-80.00 (-3.40%)
At close: Sep 3, 2026

PlayD Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Aug 20, 20262,315.002,850.002,300.002,330.002,330.00-2,565,347
Aug 19, 20262,400.002,480.002,300.002,330.002,330.00-5.67%30,220
Aug 18, 20262,515.002,515.002,450.002,470.002,470.00-1.79%2,948
Aug 14, 20262,515.002,520.002,435.002,515.002,515.00-10,713
Aug 13, 20262,535.002,540.002,465.002,515.002,515.00-1.95%12,104
Aug 12, 20262,550.002,570.002,495.002,565.002,565.00-0.19%9,839
Aug 11, 20262,555.002,575.002,510.002,570.002,570.00-0.19%7,765
Aug 10, 20262,520.002,575.002,440.002,575.002,575.002.18%16,586
Aug 7, 20262,485.002,545.002,395.002,520.002,520.000.80%16,785
Aug 6, 20262,465.002,505.002,455.002,500.002,500.001.42%7,423
Aug 5, 20262,390.002,475.002,390.002,465.002,465.003.57%15,962
Aug 4, 20262,255.002,400.002,255.002,380.002,380.003.03%46,878
Aug 3, 20262,325.002,345.002,240.002,310.002,310.000.87%61,788
Jul 31, 20262,425.002,425.002,270.002,290.002,290.00-3.98%75,856
Jul 30, 20262,245.002,480.002,145.002,385.002,385.00-2.25%56,062
Jul 29, 20262,575.002,665.002,350.002,440.002,440.00-8.44%37,977
Jul 28, 20262,810.002,815.002,565.002,665.002,665.00-7.79%18,235
Jul 27, 20262,755.002,895.002,755.002,890.002,890.002.48%15,239
Jul 24, 20262,780.002,860.002,700.002,820.002,820.00-0.53%15,098
Jul 23, 20262,790.002,835.002,755.002,835.002,835.001.61%6,971
Jul 22, 20262,835.002,835.002,760.002,790.002,790.00-1.41%17,295
Jul 21, 20262,925.002,925.002,720.002,830.002,830.00-2.41%38,674
Jul 20, 20262,930.002,930.002,745.002,900.002,900.00-1.02%24,538
Jul 16, 20262,900.002,930.002,845.002,930.002,930.000.17%7,273
Jul 15, 20262,785.002,930.002,785.002,925.002,925.003.36%9,491
Jul 14, 20262,870.002,870.002,750.002,830.002,830.00-2.41%24,299
Jul 13, 20263,000.003,015.002,900.002,900.002,900.00-2.68%3,384
Jul 10, 20262,820.003,015.002,820.002,980.002,980.003.11%20,587
Jul 9, 20262,955.002,960.002,825.002,890.002,890.00-1.70%9,066
Jul 8, 20263,160.003,160.002,860.002,940.002,940.00-7.69%21,100
Jul 7, 20263,035.003,215.003,030.003,185.003,185.000.16%34,159
Jul 6, 20263,150.003,185.003,070.003,180.003,180.000.95%5,480
Jul 3, 20263,065.003,155.002,990.003,150.003,150.00-0.32%9,016
Jul 2, 20263,140.003,230.003,115.003,160.003,160.00-1.71%8,524
Jul 1, 20263,180.003,215.003,135.003,215.003,215.001.10%5,052
Jun 30, 20263,105.003,180.003,085.003,180.003,180.002.25%6,721
Jun 29, 20262,715.003,140.002,715.003,110.003,110.004.01%20,467
Jun 26, 20262,980.002,990.002,850.002,990.002,990.00-0.33%11,781
Jun 25, 20262,985.003,000.002,860.003,000.003,000.000.67%11,473