Skip to main content
PlayD Co., Ltd. (KOSDAQ:237820)
South Korea flag South Korea · Delayed Price · Currency is KRW
4,875.00
+10.00 (0.21%)
At close: Apr 28, 2026

PlayD Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 20264,875.004,910.004,800.004,880.004,880.000.10%38,897
Apr 28, 20264,850.004,900.004,820.004,875.004,875.000.21%11,132
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%14,500
Apr 22, 20264,855.004,890.004,780.004,890.004,890.000.72%11,946
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%43,586
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%6,755
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%22,442
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%28,347
Mar 24, 20264,630.004,720.004,510.004,630.004,630.000.11%40,039
Mar 23, 20264,735.004,740.004,560.004,625.004,625.00-2.63%65,435
Mar 20, 20264,595.004,755.004,590.004,750.004,750.003.37%46,778
Mar 19, 20264,640.004,760.004,555.004,595.004,595.00-1.18%58,662
Mar 18, 20264,460.004,675.004,460.004,650.004,650.002.42%51,558
Mar 17, 20264,535.004,560.004,405.004,540.004,540.000.11%32,399
Mar 16, 20264,180.004,575.004,180.004,535.004,535.008.36%110,237
Mar 13, 20264,140.004,190.004,080.004,185.004,185.00-8,099
Mar 12, 20264,165.004,200.004,065.004,185.004,185.000.72%13,500
Mar 11, 20264,070.004,225.004,040.004,155.004,155.002.21%32,347
Mar 10, 20263,975.004,070.003,975.004,065.004,065.002.39%13,482
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