Skip to main content
logo
PlayD Co., Ltd. (KOSDAQ:237820)
South Korea flag South Korea · Delayed Price · Currency is KRW
3,110.00
+120.00 (4.01%)
At close: Jun 29, 2026

PlayD Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Jun 24, 20262,970.002,985.002,815.002,980.002,980.000.34%18,764
Jun 23, 20263,065.003,065.002,790.002,970.002,970.00-3.10%26,236
Jun 22, 20263,095.003,145.002,985.003,065.003,065.00-3.16%33,169
Jun 19, 20263,255.003,315.003,040.003,165.003,165.00-4.67%26,600
Jun 18, 20263,410.003,410.003,115.003,320.003,320.00-2.06%10,874
Jun 17, 20263,245.003,400.003,155.003,390.003,390.005.12%13,458
Jun 16, 20263,205.003,240.003,135.003,225.003,225.000.62%22,733
Jun 15, 20263,140.003,260.003,140.003,205.003,205.001.10%9,648
Jun 12, 20263,060.003,175.003,060.003,170.003,170.003.76%23,837
Jun 11, 20263,060.003,095.003,000.003,055.003,055.00-0.97%16,165
Jun 10, 20263,100.003,100.003,000.003,085.003,085.00-7,551
Jun 9, 20263,050.003,160.003,045.003,085.003,085.002.32%25,388
Jun 8, 20263,105.003,115.002,920.003,015.003,015.00-4.89%26,118
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