PlayD Co., Ltd. 237820
KRX · South Korea · Commercial Services
KRW 2,385.00+75.00 (+3.25%)
Market closed· · KRW · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · KRW · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | KRW 2,385.00 | +3.25% | KRW 2,310.00 | KRW 2,410.00 | KRW 2,310.00 | 28.14K |
| 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 |