PlayD Co., Ltd. (KOSDAQ:237820)
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
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 4,510.00 | 4,550.00 | 4,460.00 | 4,545.00 | 4,545.00 | 0.89% | 4,561 |
| Dec 4, 2025 | 4,570.00 | 4,570.00 | 4,495.00 | 4,505.00 | 4,505.00 | -1.42% | 19,901 |
| Dec 3, 2025 | 4,650.00 | 4,655.00 | 4,570.00 | 4,570.00 | 4,570.00 | -1.30% | 10,249 |
| Dec 2, 2025 | 4,605.00 | 4,675.00 | 4,595.00 | 4,630.00 | 4,630.00 | 0.65% | 3,743 |
| Dec 1, 2025 | 4,695.00 | 4,705.00 | 4,600.00 | 4,600.00 | 4,600.00 | -1.92% | 21,778 |
| Nov 28, 2025 | 4,635.00 | 4,690.00 | 4,625.00 | 4,690.00 | 4,690.00 | 1.19% | 8,648 |
| Nov 27, 2025 | 4,590.00 | 4,660.00 | 4,550.00 | 4,635.00 | 4,635.00 | 0.98% | 11,398 |
| Nov 26, 2025 | 4,505.00 | 4,590.00 | 4,500.00 | 4,590.00 | 4,590.00 | 2.00% | 6,316 |
| Nov 25, 2025 | 4,530.00 | 4,590.00 | 4,450.00 | 4,500.00 | 4,500.00 | -0.99% | 25,457 |
| Nov 24, 2025 | 4,650.00 | 4,650.00 | 4,500.00 | 4,545.00 | 4,545.00 | -2.47% | 31,200 |
| Nov 21, 2025 | 4,710.00 | 4,775.00 | 4,505.00 | 4,660.00 | 4,660.00 | -1.79% | 22,869 |
| Nov 20, 2025 | 4,680.00 | 4,780.00 | 4,680.00 | 4,745.00 | 4,745.00 | 0.85% | 15,540 |
| Nov 19, 2025 | 4,645.00 | 4,770.00 | 4,570.00 | 4,705.00 | 4,705.00 | 0.86% | 23,972 |
| Nov 18, 2025 | 4,810.00 | 4,815.00 | 4,635.00 | 4,665.00 | 4,665.00 | -3.01% | 26,556 |
| Nov 17, 2025 | 4,780.00 | 4,835.00 | 4,770.00 | 4,810.00 | 4,810.00 | 1.58% | 32,026 |
| Nov 14, 2025 | 4,785.00 | 5,120.00 | 4,735.00 | 4,735.00 | 4,735.00 | 0.53% | 194,386 |
| Nov 13, 2025 | 4,735.00 | 4,735.00 | 4,675.00 | 4,710.00 | 4,710.00 | -0.63% | 6,514 |
| Nov 12, 2025 | 4,685.00 | 4,770.00 | 4,635.00 | 4,740.00 | 4,740.00 | 2.27% | 12,305 |
| Nov 11, 2025 | 4,750.00 | 4,760.00 | 4,600.00 | 4,635.00 | 4,635.00 | -2.11% | 8,388 |
| Nov 10, 2025 | 4,570.00 | 4,745.00 | 4,550.00 | 4,735.00 | 4,735.00 | 3.50% | 13,093 |
| Nov 7, 2025 | 4,640.00 | 4,640.00 | 4,475.00 | 4,575.00 | 4,575.00 | -1.40% | 19,248 |
| Nov 6, 2025 | 4,620.00 | 4,645.00 | 4,500.00 | 4,640.00 | 4,640.00 | 1.42% | 18,240 |
| Nov 5, 2025 | 4,680.00 | 4,680.00 | 4,530.00 | 4,575.00 | 4,575.00 | -2.24% | 19,755 |
| Nov 4, 2025 | 4,665.00 | 4,770.00 | 4,665.00 | 4,680.00 | 4,680.00 | -0.43% | 9,419 |
| Nov 3, 2025 | 4,790.00 | 4,820.00 | 4,700.00 | 4,700.00 | 4,700.00 | -1.26% | 21,151 |
| Oct 31, 2025 | 4,770.00 | 4,795.00 | 4,735.00 | 4,760.00 | 4,760.00 | -0.21% | 15,499 |
| Oct 30, 2025 | 4,800.00 | 4,980.00 | 4,760.00 | 4,770.00 | 4,770.00 | -0.63% | 27,232 |
| Oct 29, 2025 | 4,860.00 | 4,895.00 | 4,770.00 | 4,800.00 | 4,800.00 | -1.44% | 45,063 |
| Oct 28, 2025 | 4,885.00 | 4,925.00 | 4,865.00 | 4,870.00 | 4,870.00 | -0.10% | 17,942 |
| Oct 27, 2025 | 4,910.00 | 4,950.00 | 4,870.00 | 4,875.00 | 4,875.00 | -0.31% | 46,581 |
| Oct 24, 2025 | 4,920.00 | 4,950.00 | 4,870.00 | 4,890.00 | 4,890.00 | -0.71% | 16,008 |
| Oct 23, 2025 | 4,995.00 | 4,995.00 | 4,900.00 | 4,925.00 | 4,925.00 | -0.61% | 12,087 |
| Oct 22, 2025 | 4,950.00 | 4,970.00 | 4,900.00 | 4,955.00 | 4,955.00 | -0.30% | 32,578 |
| Oct 21, 2025 | 4,965.00 | 5,030.00 | 4,940.00 | 4,970.00 | 4,970.00 | -0.80% | 31,404 |
| Oct 20, 2025 | 5,090.00 | 5,090.00 | 4,990.00 | 5,010.00 | 5,010.00 | -1.57% | 37,417 |
| Oct 17, 2025 | 5,060.00 | 5,100.00 | 5,000.00 | 5,090.00 | 5,090.00 | - | 38,180 |
| Oct 16, 2025 | 5,120.00 | 5,150.00 | 5,050.00 | 5,090.00 | 5,090.00 | 0.20% | 23,302 |
| Oct 15, 2025 | 4,965.00 | 5,120.00 | 4,960.00 | 5,080.00 | 5,080.00 | 2.32% | 28,351 |
| Oct 14, 2025 | 5,030.00 | 5,040.00 | 4,925.00 | 4,965.00 | 4,965.00 | -0.40% | 38,096 |
| Oct 13, 2025 | 4,950.00 | 5,010.00 | 4,910.00 | 4,985.00 | 4,985.00 | -0.70% | 31,645 |
| Oct 10, 2025 | 5,110.00 | 5,140.00 | 5,010.00 | 5,020.00 | 5,020.00 | -1.76% | 48,872 |
| Oct 2, 2025 | 5,180.00 | 5,230.00 | 5,110.00 | 5,110.00 | 5,110.00 | -0.20% | 34,692 |
| Oct 1, 2025 | 5,220.00 | 5,230.00 | 5,110.00 | 5,120.00 | 5,120.00 | -1.35% | 23,107 |
| Sep 30, 2025 | 5,190.00 | 5,220.00 | 5,150.00 | 5,190.00 | 5,190.00 | -0.19% | 21,425 |
| Sep 29, 2025 | 5,240.00 | 5,250.00 | 5,190.00 | 5,200.00 | 5,200.00 | -0.38% | 16,980 |
| Sep 26, 2025 | 5,260.00 | 5,300.00 | 5,140.00 | 5,220.00 | 5,220.00 | -1.51% | 82,697 |
| Sep 25, 2025 | 5,270.00 | 5,340.00 | 5,180.00 | 5,300.00 | 5,300.00 | 0.95% | 75,407 |
| Sep 24, 2025 | 5,390.00 | 5,390.00 | 5,180.00 | 5,250.00 | 5,250.00 | -2.05% | 59,074 |
| Sep 23, 2025 | 5,300.00 | 5,390.00 | 5,230.00 | 5,360.00 | 5,360.00 | 1.52% | 112,489 |
| Sep 22, 2025 | 5,270.00 | 5,400.00 | 5,220.00 | 5,280.00 | 5,280.00 | 0.19% | 79,320 |