PlayD Co., Ltd. 237820
KRX · Südkorea · Kommerzielle Dienstleistungen
KRW 2.385,00+75,00 (+3,25 %)
Markt geschlossen· · KRW · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geschlossen· · KRW · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-02 | KRW 2.385,00 | +3,25 % | KRW 2.310,00 | KRW 2.410,00 | KRW 2.310,00 | 22,12K |
| 2026-10-01 | KRW 2.310,00 | 0,00 % | KRW 2.320,00 | KRW 2.420,00 | KRW 2.310,00 | 43,16K |
| 2026-09-30 | KRW 2.310,00 | +0,43 % | KRW 2.280,00 | KRW 2.320,00 | KRW 2.270,00 | 11,01K |
| 2026-09-29 | KRW 2.300,00 | 0,00 % | KRW 2.300,00 | KRW 2.380,00 | KRW 2.250,00 | 24,25K |
| 2026-09-28 | KRW 2.300,00 | +0,22 % | KRW 2.295,00 | KRW 2.320,00 | KRW 2.235,00 | 26,91K |
| 2026-09-23 | KRW 2.295,00 | -0,22 % | KRW 2.305,00 | KRW 2.305,00 | KRW 2.255,00 | 5,94K |
| 2026-09-22 | KRW 2.300,00 | 0,00 % | KRW 2.295,00 | KRW 2.305,00 | KRW 2.270,00 | 15,47K |
| 2026-09-21 | KRW 2.300,00 | +1,10 % | KRW 2.265,00 | KRW 2.300,00 | KRW 2.235,00 | 44,89K |
| 2026-09-18 | KRW 2.275,00 | -1,09 % | KRW 2.285,00 | KRW 2.345,00 | KRW 2.240,00 | 7,45K |
| 2026-09-17 | KRW 2.300,00 | +1,32 % | KRW 2.255,00 | KRW 2.315,00 | KRW 2.235,00 | 56,72K |
| 2026-09-16 | KRW 2.270,00 | +0,67 % | KRW 2.255,00 | KRW 2.270,00 | KRW 2.225,00 | 80,76K |
| 2026-09-15 | KRW 2.255,00 | -0,66 % | KRW 2.275,00 | KRW 2.275,00 | KRW 2.205,00 | 11,52K |
| 2026-09-14 | KRW 2.270,00 | -0,87 % | KRW 2.290,00 | KRW 2.290,00 | KRW 2.205,00 | 8,61K |
| 2026-09-11 | KRW 2.290,00 | +1,10 % | KRW 2.265,00 | KRW 2.290,00 | KRW 2.235,00 | 2,39K |
| 2026-09-10 | KRW 2.265,00 | +0,22 % | KRW 2.295,00 | KRW 2.295,00 | KRW 2.235,00 | 8,85K |
| 2026-09-09 | KRW 2.260,00 | -1,74 % | KRW 2.280,00 | KRW 2.330,00 | KRW 2.245,00 | 15,72K |
| 2026-09-08 | KRW 2.300,00 | -0,65 % | KRW 2.270,00 | KRW 2.315,00 | KRW 2.250,00 | 18,38K |
| 2026-09-07 | KRW 2.315,00 | -0,43 % | KRW 2.325,00 | KRW 2.325,00 | KRW 2.260,00 | 12,15K |
| 2026-09-04 | KRW 2.325,00 | +2,20 % | KRW 2.310,00 | KRW 2.335,00 | KRW 2.230,00 | 17,08K |
| 2026-09-03 | KRW 2.275,00 | -3,40 % | KRW 2.355,00 | KRW 2.355,00 | KRW 2.265,00 | 15,48K |
| 2026-09-02 | KRW 2.355,00 | -0,84 % | KRW 2.375,00 | KRW 2.375,00 | KRW 2.310,00 | 7,52K |
| 2026-09-01 | KRW 2.375,00 | 0,00 % | KRW 2.375,00 | KRW 2.400,00 | KRW 2.340,00 | 33,78K |
| 2026-08-31 | KRW 2.375,00 | +1,50 % | KRW 2.360,00 | KRW 2.380,00 | KRW 2.270,00 | 15,29K |
| 2026-08-28 | KRW 2.340,00 | -0,64 % | KRW 2.350,00 | KRW 2.370,00 | KRW 2.260,00 | 34,33K |
| 2026-08-27 | KRW 2.355,00 | +3,06 % | KRW 2.285,00 | KRW 2.355,00 | KRW 2.235,00 | 24,28K |
| 2026-08-26 | KRW 2.285,00 | +2,93 % | KRW 2.235,00 | KRW 2.295,00 | KRW 2.215,00 | 23,12K |
| 2026-08-25 | KRW 2.220,00 | +2,07 % | KRW 2.150,00 | KRW 2.285,00 | KRW 2.150,00 | 71,49K |
| 2026-08-24 | KRW 2.175,00 | -2,25 % | KRW 2.260,00 | KRW 2.260,00 | KRW 2.115,00 | 41,98K |
| 2026-08-21 | KRW 2.225,00 | -4,51 % | KRW 2.300,00 | KRW 2.300,00 | KRW 2.115,00 | 151,18K |
| 2026-08-20 | KRW 2.330,00 | 0,00 % | KRW 2.315,00 | KRW 2.850,00 | KRW 2.300,00 | 2,57M |
| 2026-08-19 | KRW 2.330,00 | -5,67 % | KRW 2.400,00 | KRW 2.480,00 | KRW 2.300,00 | 31,32K |
| 2026-08-18 | KRW 2.470,00 | -1,79 % | KRW 2.515,00 | KRW 2.515,00 | KRW 2.450,00 | 2,95K |
| 2026-08-14 | KRW 2.515,00 | 0,00 % | KRW 2.515,00 | KRW 2.520,00 | KRW 2.435,00 | 10,71K |
| 2026-08-13 | KRW 2.515,00 | -1,95 % | KRW 2.535,00 | KRW 2.540,00 | KRW 2.465,00 | 12,10K |
| 2026-08-12 | KRW 2.565,00 | -0,19 % | KRW 2.550,00 | KRW 2.570,00 | KRW 2.495,00 | 9,84K |
| 2026-08-11 | KRW 2.570,00 | -0,19 % | KRW 2.555,00 | KRW 2.575,00 | KRW 2.510,00 | 7,77K |
| 2026-08-10 | KRW 2.575,00 | +2,18 % | KRW 2.520,00 | KRW 2.575,00 | KRW 2.440,00 | 16,59K |
| 2026-08-07 | KRW 2.520,00 | +0,80 % | KRW 2.485,00 | KRW 2.545,00 | KRW 2.395,00 | 16,79K |
| 2026-08-06 | KRW 2.500,00 | +1,42 % | KRW 2.465,00 | KRW 2.505,00 | KRW 2.455,00 | 7,42K |
| 2026-08-05 | KRW 2.465,00 | +3,57 % | KRW 2.390,00 | KRW 2.475,00 | KRW 2.390,00 | 15,96K |
| 2026-08-04 | KRW 2.380,00 | +3,03 % | KRW 2.255,00 | KRW 2.400,00 | KRW 2.255,00 | 46,88K |
| 2026-08-03 | KRW 2.310,00 | +0,87 % | KRW 2.325,00 | KRW 2.345,00 | KRW 2.240,00 | 61,94K |
| 2026-07-31 | KRW 2.290,00 | -3,98 % | KRW 2.425,00 | KRW 2.425,00 | KRW 2.270,00 | 76,31K |
| 2026-07-30 | KRW 2.385,00 | -2,25 % | KRW 2.245,00 | KRW 2.480,00 | KRW 2.145,00 | 56,14K |
| 2026-07-29 | KRW 2.440,00 | -8,44 % | KRW 2.575,00 | KRW 2.665,00 | KRW 2.350,00 | 37,98K |
| 2026-07-28 | KRW 2.665,00 | -7,79 % | KRW 2.810,00 | KRW 2.815,00 | KRW 2.565,00 | 18,24K |
| 2026-07-27 | KRW 2.890,00 | +2,48 % | KRW 2.755,00 | KRW 2.895,00 | KRW 2.755,00 | 15,24K |
| 2026-07-24 | KRW 2.820,00 | -0,53 % | KRW 2.780,00 | KRW 2.860,00 | KRW 2.700,00 | 15,10K |
| 2026-07-23 | KRW 2.835,00 | +1,61 % | KRW 2.790,00 | KRW 2.835,00 | KRW 2.755,00 | 6,97K |
| 2026-07-22 | KRW 2.790,00 | -1,41 % | KRW 2.835,00 | KRW 2.835,00 | KRW 2.760,00 | 17,30K |
| 2026-07-21 | KRW 2.830,00 | -2,41 % | KRW 2.925,00 | KRW 2.925,00 | KRW 2.720,00 | 38,67K |
| 2026-07-20 | KRW 2.900,00 | -1,02 % | KRW 2.930,00 | KRW 2.930,00 | KRW 2.745,00 | 24,54K |
| 2026-07-16 | KRW 2.930,00 | +0,17 % | KRW 2.900,00 | KRW 2.930,00 | KRW 2.845,00 | 7,28K |
| 2026-07-15 | KRW 2.925,00 | +3,36 % | KRW 2.785,00 | KRW 2.930,00 | KRW 2.785,00 | 9,49K |
| 2026-07-14 | KRW 2.830,00 | -2,41 % | KRW 2.870,00 | KRW 2.870,00 | KRW 2.750,00 | 24,30K |
| 2026-07-13 | KRW 2.900,00 | -2,68 % | KRW 3.000,00 | KRW 3.015,00 | KRW 2.900,00 | 3,38K |
| 2026-07-10 | KRW 2.980,00 | +3,11 % | KRW 2.820,00 | KRW 3.015,00 | KRW 2.820,00 | 20,59K |
| 2026-07-09 | KRW 2.890,00 | -1,70 % | KRW 2.955,00 | KRW 2.960,00 | KRW 2.825,00 | 9,07K |
| 2026-07-08 | KRW 2.940,00 | -7,69 % | KRW 3.160,00 | KRW 3.160,00 | KRW 2.860,00 | 21,10K |
| 2026-07-07 | KRW 3.185,00 | +0,16 % | KRW 3.035,00 | KRW 3.215,00 | KRW 3.030,00 | 34,16K |
| 2026-07-06 | KRW 3.180,00 | +0,95 % | KRW 3.150,00 | KRW 3.185,00 | KRW 3.070,00 | 5,48K |
| 2026-07-03 | KRW 3.150,00 | -0,32 % | KRW 3.065,00 | KRW 3.155,00 | KRW 2.990,00 | 9,05K |
| 2026-07-02 | KRW 3.160,00 | -1,71 % | KRW 3.140,00 | KRW 3.230,00 | KRW 3.115,00 | 8,52K |
| 2026-07-01 | KRW 3.215,00 | +1,10 % | KRW 3.180,00 | KRW 3.215,00 | KRW 3.135,00 | 6,05K |
| 2026-06-30 | KRW 3.180,00 | +2,25 % | KRW 3.105,00 | KRW 3.180,00 | KRW 3.085,00 | 6,72K |
| 2026-06-29 | KRW 3.110,00 | +4,01 % | KRW 2.715,00 | KRW 3.140,00 | KRW 2.715,00 | 20,47K |
| 2026-06-26 | KRW 2.990,00 | -0,33 % | KRW 2.980,00 | KRW 2.990,00 | KRW 2.850,00 | 11,78K |
| 2026-06-25 | KRW 3.000,00 | +0,67 % | KRW 2.985,00 | KRW 3.000,00 | KRW 2.860,00 | 11,47K |
| 2026-06-24 | KRW 2.980,00 | +0,34 % | KRW 2.970,00 | KRW 2.985,00 | KRW 2.815,00 | 18,78K |
| 2026-06-23 | KRW 2.970,00 | -3,10 % | KRW 3.065,00 | KRW 3.065,00 | KRW 2.790,00 | 26,24K |
| 2026-06-22 | KRW 3.065,00 | -3,16 % | KRW 3.095,00 | KRW 3.145,00 | KRW 2.985,00 | 33,17K |
| 2026-06-19 | KRW 3.165,00 | -4,67 % | KRW 3.255,00 | KRW 3.315,00 | KRW 3.040,00 | 26,60K |
| 2026-06-18 | KRW 3.320,00 | -2,06 % | KRW 3.410,00 | KRW 3.410,00 | KRW 3.115,00 | 10,87K |
| 2026-06-17 | KRW 3.390,00 | +5,12 % | KRW 3.245,00 | KRW 3.400,00 | KRW 3.155,00 | 15,91K |
| 2026-06-16 | KRW 3.225,00 | +0,62 % | KRW 3.205,00 | KRW 3.240,00 | KRW 3.135,00 | 22,73K |
| 2026-06-15 | KRW 3.205,00 | +1,10 % | KRW 3.140,00 | KRW 3.260,00 | KRW 3.140,00 | 9,66K |
| 2026-06-12 | KRW 3.170,00 | +3,76 % | KRW 3.060,00 | KRW 3.175,00 | KRW 3.060,00 | 23,86K |
| 2026-06-11 | KRW 3.055,00 | -0,97 % | KRW 3.060,00 | KRW 3.095,00 | KRW 3.000,00 | 16,17K |
| 2026-06-10 | KRW 3.085,00 | 0,00 % | KRW 3.100,00 | KRW 3.100,00 | KRW 3.000,00 | 7,55K |
| 2026-06-09 | KRW 3.085,00 | +2,32 % | KRW 3.050,00 | KRW 3.160,00 | KRW 3.045,00 | 25,39K |
| 2026-06-08 | KRW 3.015,00 | -4,89 % | KRW 3.105,00 | KRW 3.115,00 | KRW 2.920,00 | 26,24K |
| 2026-06-05 | KRW 3.170,00 | -3,35 % | KRW 3.200,00 | KRW 3.295,00 | KRW 3.170,00 | 17,79K |
| 2026-06-04 | KRW 3.280,00 | -2,09 % | KRW 3.350,00 | KRW 3.350,00 | KRW 3.275,00 | 12,43K |
| 2026-06-02 | KRW 3.350,00 | -0,30 % | KRW 3.295,00 | KRW 3.355,00 | KRW 3.275,00 | 17,83K |
| 2026-06-01 | KRW 3.360,00 | -3,59 % | KRW 3.445,00 | KRW 3.460,00 | KRW 3.320,00 | 38,27K |
| 2026-05-29 | KRW 3.485,00 | -6,19 % | KRW 3.720,00 | KRW 3.720,00 | KRW 3.480,00 | 24,90K |
| 2026-05-28 | KRW 3.715,00 | -1,59 % | KRW 3.775,00 | KRW 3.775,00 | KRW 3.560,00 | 19,61K |
| 2026-05-27 | KRW 3.775,00 | -0,13 % | KRW 3.820,00 | KRW 3.820,00 | KRW 3.675,00 | 33,35K |
| 2026-05-26 | KRW 3.780,00 | -3,57 % | KRW 3.920,00 | KRW 4.020,00 | KRW 3.765,00 | 26,16K |
| 2026-05-22 | KRW 3.920,00 | +1,29 % | KRW 3.840,00 | KRW 3.955,00 | KRW 3.840,00 | 15,43K |