Skip to main content
PlayD Co., Ltd. (KOSDAQ:237820)
South Korea flag South Korea · Delayed Price · Currency is KRW
4,545.00
+40.00 (0.89%)
At close: Dec 5, 2025

PlayD Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Oct 2, 20255,180.005,230.005,110.005,110.005,110.00-0.20%34,692
Oct 1, 20255,220.005,230.005,110.005,120.005,120.00-1.35%23,107
Sep 30, 20255,190.005,220.005,150.005,190.005,190.00-0.19%21,425
Sep 29, 20255,240.005,250.005,190.005,200.005,200.00-0.38%16,980
Sep 26, 20255,260.005,300.005,140.005,220.005,220.00-1.51%82,697
Sep 25, 20255,270.005,340.005,180.005,300.005,300.000.95%75,407
Sep 24, 20255,390.005,390.005,180.005,250.005,250.00-2.05%59,074
Sep 23, 20255,300.005,390.005,230.005,360.005,360.001.52%112,489
Sep 22, 20255,270.005,400.005,220.005,280.005,280.000.19%79,320
Sep 19, 20255,230.005,360.005,160.005,270.005,270.000.96%116,985
Sep 18, 20255,180.005,240.005,120.005,220.005,220.000.97%80,965
Sep 17, 20255,100.005,440.005,070.005,170.005,170.001.37%731,594
Sep 16, 20255,220.005,220.005,090.005,100.005,100.00-0.20%72,971
Sep 15, 20255,140.005,160.005,060.005,110.005,110.00-0.39%28,256
Sep 12, 20255,060.005,130.005,060.005,130.005,130.001.38%27,160
Sep 11, 20255,100.005,100.005,000.005,060.005,060.00-0.20%40,856
Sep 10, 20255,070.005,070.005,020.005,070.005,070.000.40%18,604
Sep 9, 20255,070.005,090.005,000.005,050.005,050.00-0.59%19,552
Sep 8, 20255,090.005,110.005,050.005,080.005,080.00-0.20%13,592
Sep 5, 20255,100.005,100.005,020.005,090.005,090.00-12,002
Sep 4, 20255,090.005,110.005,010.005,090.005,090.000.79%18,669
Sep 3, 20255,020.005,070.005,000.005,050.005,050.000.60%21,047
Sep 2, 20255,040.005,050.004,990.005,020.005,020.000.40%17,440
Sep 1, 20255,110.005,110.004,970.005,000.005,000.00-1.96%23,660
Aug 29, 20255,080.005,110.005,040.005,100.005,100.000.39%6,451
Aug 28, 20255,130.005,130.005,080.005,080.005,080.00-0.78%17,402
Aug 27, 20255,110.005,140.005,060.005,120.005,120.00-0.39%21,437
Aug 26, 20255,080.005,150.005,050.005,140.005,140.001.18%39,857
Aug 25, 20255,060.005,120.005,040.005,080.005,080.000.20%14,949
Aug 22, 20255,020.005,100.004,980.005,070.005,070.001.00%34,316
Aug 21, 20255,040.005,070.005,000.005,020.005,020.00-0.20%26,541
Aug 20, 20255,080.005,150.004,965.005,030.005,030.00-2.14%93,431
Aug 19, 20255,160.005,160.005,090.005,140.005,140.000.19%15,942
Aug 18, 20255,200.005,220.005,100.005,130.005,130.00-0.77%47,487
Aug 14, 20255,180.005,360.005,140.005,170.005,170.000.58%262,849
Aug 13, 20255,160.005,200.005,130.005,140.005,140.00-0.39%38,194
Aug 12, 20255,150.005,220.005,120.005,160.005,160.00-45,368
Aug 11, 20255,160.005,230.005,140.005,160.005,160.00-0.39%20,796
Aug 8, 20255,160.005,240.005,160.005,180.005,180.000.78%38,852
Aug 7, 20255,150.005,210.005,130.005,140.005,140.00-0.19%28,784
Aug 6, 20255,160.005,210.005,130.005,150.005,150.00-0.96%17,208
Aug 5, 20255,160.005,220.005,140.005,200.005,200.000.97%26,005
Aug 4, 20255,120.005,160.005,070.005,150.005,150.000.98%21,722
Aug 1, 20255,180.005,210.005,050.005,100.005,100.00-1.54%86,389
Jul 31, 20255,270.005,270.005,150.005,180.005,180.00-52,384
Jul 30, 20255,150.005,250.005,150.005,180.005,180.00-0.58%54,634
Jul 29, 20255,160.005,270.005,100.005,210.005,210.002.96%165,000
Jul 28, 20255,110.005,130.005,040.005,060.005,060.00-0.98%51,965
Jul 25, 20255,160.005,170.005,080.005,110.005,110.00-0.39%69,132
Jul 24, 20255,160.005,210.005,110.005,130.005,130.00-0.97%43,606
Jul 23, 20255,220.005,220.005,130.005,180.005,180.00-0.77%42,594
Jul 22, 20255,290.005,330.005,120.005,220.005,220.00-1.14%77,327
Jul 21, 20255,260.005,320.005,230.005,280.005,280.000.57%36,067
Jul 18, 20255,260.005,270.005,200.005,250.005,250.00-30,500
Jul 17, 20255,240.005,270.005,200.005,250.005,250.00-0.19%33,317
Jul 16, 20255,270.005,310.005,210.005,260.005,260.00-0.38%34,736
Jul 15, 20255,240.005,320.005,230.005,280.005,280.000.19%40,828
Jul 14, 20255,250.005,290.005,220.005,270.005,270.000.38%28,959
Jul 11, 20255,190.005,280.005,170.005,250.005,250.001.16%63,860