Skip to main content
PlayD Co., Ltd. (KOSDAQ:237820)
South Korea flag South Korea · Delayed Price · Currency is KRW
4,060.00
-5.00 (-0.12%)
At close: Mar 6, 2026

PlayD Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 20264,015.004,015.003,905.003,970.003,970.00-2.22%17,463
Mar 6, 20264,065.004,075.003,955.004,060.004,060.00-0.12%21,944
Mar 5, 20263,970.004,080.003,955.004,065.004,065.004.23%18,532
Mar 4, 20264,200.004,225.003,895.003,900.003,900.00-7.80%65,677
Mar 3, 20264,250.004,285.004,185.004,230.004,230.00-1.40%28,909
Feb 27, 20264,345.004,380.004,270.004,290.004,290.00-1.27%15,311
Feb 26, 20264,450.004,450.004,340.004,345.004,345.00-2.36%23,560
Feb 25, 20264,415.004,450.004,400.004,450.004,450.000.23%15,116
Feb 24, 20264,440.004,470.004,400.004,440.004,440.00-21,417
Feb 23, 20264,345.004,440.004,345.004,440.004,440.002.42%19,785
Feb 20, 20264,370.004,370.004,330.004,335.004,335.00-1.03%22,062
Feb 19, 20264,365.004,385.004,320.004,380.004,380.000.34%23,501
Feb 13, 20264,325.004,395.004,310.004,365.004,365.00-0.46%18,098
Feb 12, 20264,440.004,440.004,320.004,385.004,385.00-0.23%48,628
Feb 11, 20264,245.004,635.004,210.004,395.004,395.003.41%167,512
Feb 10, 20264,250.004,265.004,150.004,250.004,250.000.95%43,125
Feb 9, 20264,220.004,275.004,180.004,210.004,210.00-0.71%34,681
Feb 6, 20264,350.004,350.004,185.004,240.004,240.00-1.62%24,509
Feb 5, 20264,280.004,310.004,265.004,310.004,310.00-0.12%15,455
Feb 4, 20264,250.004,380.004,250.004,315.004,315.001.53%23,939
Feb 3, 20264,265.004,320.004,245.004,250.004,250.00-0.35%24,289
Feb 2, 20264,430.004,430.004,235.004,265.004,265.00-3.83%60,131
Jan 30, 20264,430.004,495.004,405.004,435.004,435.000.11%50,114
Jan 29, 20264,460.004,460.004,330.004,430.004,430.000.23%24,129
Jan 28, 20264,435.004,455.004,400.004,420.004,420.00-0.34%28,208
Jan 27, 20264,425.004,580.004,420.004,435.004,435.000.23%41,827
Jan 26, 20264,335.004,435.004,300.004,425.004,425.002.08%21,923
Jan 23, 20264,350.004,390.004,305.004,335.004,335.00-0.23%19,353
Jan 22, 20264,320.004,365.004,300.004,345.004,345.000.58%17,505
Jan 21, 20264,385.004,385.004,285.004,320.004,320.00-1.48%11,404
Jan 20, 20264,270.004,405.004,200.004,385.004,385.002.10%22,388
Jan 19, 20264,405.004,405.004,295.004,295.004,295.00-2.50%24,215
Jan 16, 20264,555.004,555.004,405.004,405.004,405.00-2.22%20,377
Jan 15, 20264,550.004,590.004,505.004,505.004,505.00-0.55%18,227
Jan 14, 20264,540.004,545.004,485.004,530.004,530.00-0.22%8,628
Jan 13, 20264,550.004,590.004,525.004,540.004,540.00-0.22%10,287
Jan 12, 20264,550.004,700.004,530.004,550.004,550.00-0.22%10,477
Jan 9, 20264,545.004,575.004,510.004,560.004,560.00-0.65%11,967
Jan 8, 20264,590.004,595.004,520.004,590.004,590.00-12,905
Jan 7, 20264,665.004,700.004,575.004,590.004,590.00-2.44%24,913
Jan 6, 20264,675.004,740.004,645.004,705.004,705.000.64%16,642
Jan 5, 20264,640.004,740.004,635.004,675.004,675.00-0.21%25,472
Jan 2, 20264,610.004,685.004,575.004,685.004,685.001.63%14,890
Dec 30, 20254,680.004,750.004,595.004,610.004,610.00-1.50%17,393
Dec 29, 20254,635.004,705.004,585.004,680.004,680.000.97%27,152
Dec 26, 20254,565.004,640.004,510.004,635.004,635.001.53%21,167
Dec 24, 20254,580.004,585.004,540.004,565.004,565.00-0.33%20,200
Dec 23, 20254,585.004,620.004,555.004,580.004,580.00-0.11%18,496
Dec 22, 20254,540.004,620.004,540.004,585.004,585.000.33%20,987
Dec 19, 20254,550.004,615.004,530.004,570.004,570.000.44%8,132
Dec 18, 20254,535.004,575.004,510.004,550.004,550.00-18,215
Dec 17, 20254,570.004,575.004,510.004,550.004,550.00-0.44%10,796
Dec 16, 20254,620.004,635.004,552.004,570.004,570.00-0.98%7,328
Dec 15, 20254,585.004,660.004,575.004,615.004,615.00-0.11%9,664
Dec 12, 20254,580.004,625.004,550.004,620.004,620.001.09%12,343
Dec 11, 20254,545.004,600.004,530.004,570.004,570.000.55%6,185
Dec 10, 20254,525.004,590.004,525.004,545.004,545.00-0.11%9,557
Dec 9, 20254,570.004,600.004,540.004,550.004,550.00-0.22%8,240
Dec 8, 20254,545.004,600.004,510.004,560.004,560.000.33%13,974
Dec 5, 20254,510.004,550.004,460.004,545.004,545.000.89%4,561
Dec 4, 20254,570.004,570.004,495.004,505.004,505.00-1.42%19,901
Dec 3, 20254,650.004,655.004,570.004,570.004,570.00-1.30%10,249
Dec 2, 20254,605.004,675.004,595.004,630.004,630.000.65%3,743
Dec 1, 20254,695.004,705.004,600.004,600.004,600.00-1.92%21,778
Nov 28, 20254,635.004,690.004,625.004,690.004,690.001.19%8,648
Nov 27, 20254,590.004,660.004,550.004,635.004,635.000.98%11,398
Nov 26, 20254,505.004,590.004,500.004,590.004,590.002.00%6,316
Nov 25, 20254,530.004,590.004,450.004,500.004,500.00-0.99%25,457
Nov 24, 20254,650.004,650.004,500.004,545.004,545.00-2.47%31,200
Nov 21, 20254,710.004,775.004,505.004,660.004,660.00-1.79%22,869
Nov 20, 20254,680.004,780.004,680.004,745.004,745.000.85%15,540
Nov 19, 20254,645.004,770.004,570.004,705.004,705.000.86%23,972
Nov 18, 20254,810.004,815.004,635.004,665.004,665.00-3.01%26,556
Nov 17, 20254,780.004,835.004,770.004,810.004,810.001.58%32,026
Nov 14, 20254,785.005,120.004,735.004,735.004,735.000.53%194,386
Nov 13, 20254,735.004,735.004,675.004,710.004,710.00-0.63%6,514
Nov 12, 20254,685.004,770.004,635.004,740.004,740.002.27%12,305
Nov 11, 20254,750.004,760.004,600.004,635.004,635.00-2.11%8,388
Nov 10, 20254,570.004,745.004,550.004,735.004,735.003.50%13,093
Nov 7, 20254,640.004,640.004,475.004,575.004,575.00-1.40%19,248
Nov 6, 20254,620.004,645.004,500.004,640.004,640.001.42%18,240
Nov 5, 20254,680.004,680.004,530.004,575.004,575.00-2.24%19,755
Nov 4, 20254,665.004,770.004,665.004,680.004,680.00-0.43%9,419
Nov 3, 20254,790.004,820.004,700.004,700.004,700.00-1.26%21,151
Oct 31, 20254,770.004,795.004,735.004,760.004,760.00-0.21%15,499
Oct 30, 20254,800.004,980.004,760.004,770.004,770.00-0.63%27,232
Oct 29, 20254,860.004,895.004,770.004,800.004,800.00-1.44%45,063
Oct 28, 20254,885.004,925.004,865.004,870.004,870.00-0.10%17,942
Oct 27, 20254,910.004,950.004,870.004,875.004,875.00-0.31%46,581
Oct 24, 20254,920.004,950.004,870.004,890.004,890.00-0.71%16,008
Oct 23, 20254,995.004,995.004,900.004,925.004,925.00-0.61%12,087
Oct 22, 20254,950.004,970.004,900.004,955.004,955.00-0.30%32,578
Oct 21, 20254,965.005,030.004,940.004,970.004,970.00-0.80%31,404
Oct 20, 20255,090.005,090.004,990.005,010.005,010.00-1.57%37,417
Oct 17, 20255,060.005,100.005,000.005,090.005,090.00-38,180
Oct 16, 20255,120.005,150.005,050.005,090.005,090.000.20%23,302
Oct 15, 20254,965.005,120.004,960.005,080.005,080.002.32%28,351
Oct 14, 20255,030.005,040.004,925.004,965.004,965.00-0.40%38,096
Oct 13, 20254,950.005,010.004,910.004,985.004,985.00-0.70%31,645
Oct 10, 20255,110.005,140.005,010.005,020.005,020.00-1.76%48,872