Skip to main content
logo
PlayD Co., Ltd. (KOSDAQ:237820)
South Korea flag South Korea · Delayed Price · Currency is KRW
3,170.00
-110.00 (-3.35%)
At close: Jun 5, 2026

PlayD Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 5, 20263,200.003,295.003,170.003,170.003,170.00-3.35%17,787
Jun 4, 20263,350.003,350.003,275.003,280.003,280.00-2.09%12,427
Jun 2, 20263,295.003,355.003,275.003,350.003,350.00-0.30%17,832
Jun 1, 20263,445.003,460.003,320.003,360.003,360.00-3.59%38,265
May 29, 20263,720.003,720.003,480.003,485.003,485.00-6.19%24,803
May 28, 20263,775.003,775.003,560.003,715.003,715.00-1.59%19,577
May 27, 20263,820.003,820.003,675.003,775.003,775.00-0.13%33,350
May 26, 20263,920.004,020.003,765.003,780.003,780.00-3.57%26,164
May 22, 20263,840.003,955.003,840.003,920.003,920.001.29%15,428
May 21, 20263,830.003,915.003,830.003,870.003,870.002.65%9,816
May 20, 20263,945.003,950.003,730.003,770.003,770.00-4.44%43,839
May 19, 20264,055.004,130.003,915.003,945.003,945.00-2.71%42,404
May 18, 20264,290.004,290.004,035.004,055.004,055.00-3.68%58,051
May 15, 20264,235.004,265.004,160.004,210.004,210.00-0.59%18,325
May 14, 20264,215.004,335.004,210.004,235.004,235.000.47%20,439
May 13, 20264,255.004,260.004,190.004,215.004,215.00-0.94%14,270
May 12, 20264,240.004,340.004,220.004,255.004,255.000.35%24,336
May 11, 20264,455.004,455.004,240.004,240.004,240.00-4.83%24,505
May 8, 20264,310.004,475.004,310.004,455.004,455.000.45%35,344
May 7, 20264,550.004,550.004,390.004,435.004,435.00-1.66%21,564
May 6, 20264,625.004,640.004,435.004,510.004,510.00-1.96%23,055
May 4, 20264,695.004,740.004,585.004,600.004,600.00-1.92%47,999
Apr 30, 20264,815.004,815.004,575.004,690.004,690.00-3.89%68,785
Apr 29, 20264,875.004,910.004,800.004,880.004,880.000.10%39,569
Apr 28, 20264,850.004,900.004,820.004,875.004,875.000.21%11,133
Apr 27, 20264,835.004,900.004,805.004,865.004,865.000.62%53,997
Apr 24, 20264,895.004,920.004,815.004,835.004,835.00-0.72%13,451
Apr 23, 20264,855.004,900.004,810.004,870.004,870.00-0.41%14,505
Apr 22, 20264,855.004,890.004,780.004,890.004,890.000.72%12,111
Apr 21, 20264,830.004,880.004,830.004,855.004,855.00-0.21%19,917
Apr 20, 20264,870.004,915.004,735.004,865.004,865.00-0.41%25,635
Apr 17, 20264,770.004,890.004,750.004,885.004,885.002.41%43,622
Apr 16, 20264,780.004,780.004,715.004,770.004,770.000.21%14,117
Apr 15, 20264,650.004,765.004,650.004,760.004,760.002.37%19,818
Apr 14, 20264,670.004,670.004,600.004,650.004,650.001.09%6,935
Apr 13, 20264,675.004,675.004,560.004,600.004,600.00-1.71%3,663
Apr 10, 20264,570.004,680.004,530.004,680.004,680.002.52%8,746
Apr 9, 20264,600.004,600.004,520.004,565.004,565.000.22%5,527
Apr 8, 20264,625.004,670.004,555.004,555.004,555.00-1.30%18,536
Apr 7, 20264,625.004,650.004,565.004,615.004,615.00-0.22%6,424
Apr 6, 20264,610.004,625.004,525.004,625.004,625.000.43%3,516
Apr 3, 20264,520.004,630.004,510.004,605.004,605.002.11%10,211
Apr 2, 20264,680.004,720.004,475.004,510.004,510.00-3.63%17,317
Apr 1, 20264,730.004,730.004,630.004,680.004,680.00-0.11%34,067
Mar 31, 20264,770.004,770.004,550.004,685.004,685.00-0.74%21,237
Mar 30, 20264,685.004,750.004,610.004,720.004,720.00-1.26%36,868
Mar 27, 20264,740.004,780.004,575.004,780.004,780.001.27%22,557
Mar 26, 20264,600.004,740.004,600.004,720.004,720.001.72%42,614
Mar 25, 20264,630.004,715.004,620.004,640.004,640.000.22%38,437
Mar 24, 20264,630.004,720.004,510.004,630.004,630.000.11%40,339