See inside every stock. Pro
WatchlistPro
S&P 5007,624▼ 0.52%Nasdaq25,955▼ 0.21%Dow Jones52,215▼ 1.23%Nasdaq 10028,958▼ 0.00%VIX19.45▲ 2.21%US Dollar101.75▲ 0.14%Gold spot3,994▼ 0.75%WTI103.27▲ 0.00%
← 023770.KQ stock page

PLAYWITH Inc historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2026-10-232,650.002,650.002,330.002,600.002,600.00302,651
2026-10-222,765.002,960.002,675.002,885.002,885.0098,606
2026-10-212,740.002,840.002,695.002,785.002,785.0045,853
2026-10-202,760.002,760.002,625.002,740.002,740.0026,382
2026-10-192,700.002,745.002,630.002,745.002,745.0013,696
2026-10-162,685.002,760.002,610.002,725.002,725.0028,064
2026-10-152,660.002,760.002,440.002,740.002,740.0038,458
2026-10-142,705.002,810.002,585.002,680.002,680.0044,256
2026-10-132,710.002,710.002,575.002,685.002,685.0019,083
2026-10-122,785.002,950.002,610.002,700.002,700.0042,044
2026-10-082,640.002,900.002,600.002,795.002,795.0046,039
2026-10-072,700.002,730.002,615.002,635.002,635.0012,451
2026-10-062,590.002,800.002,585.002,730.002,730.0017,557
2026-10-022,540.002,635.002,540.002,610.002,610.0013,419
2026-10-012,485.002,570.002,450.002,570.002,570.0018,836
2026-09-302,510.002,555.002,440.002,515.002,515.0054,168
2026-09-292,600.002,660.002,510.002,510.002,510.0045,842
2026-09-282,650.002,690.002,560.002,625.002,625.006,970
2026-09-232,665.002,665.002,560.002,645.002,645.0012,443
2026-09-222,600.002,650.002,575.002,620.002,620.009,432
2026-09-212,700.002,720.002,605.002,650.002,650.0015,490
2026-09-182,915.002,915.002,580.002,620.002,620.0027,401
2026-09-172,580.002,695.002,580.002,660.002,660.005,881
2026-09-162,640.002,675.002,550.002,600.002,600.0012,416
2026-09-152,685.002,685.002,560.002,640.002,640.008,147
2026-09-142,640.002,750.002,600.002,695.002,695.0024,872
2026-09-112,705.002,845.002,600.002,640.002,640.0014,291
2026-09-102,695.002,720.002,510.002,705.002,705.0024,102
2026-09-092,690.002,730.002,475.002,695.002,695.0030,129
2026-09-082,895.002,895.002,610.002,690.002,690.0055,312
2026-09-072,870.003,000.002,680.002,895.002,895.0047,872
2026-09-042,720.002,910.002,690.002,870.002,870.00112,267
2026-09-032,640.002,820.002,430.002,720.002,720.0080,661
2026-09-022,560.002,670.002,445.002,640.002,640.0087,190
2026-09-012,330.002,665.002,325.002,590.002,590.00324,734
2026-08-312,320.002,325.002,280.002,320.002,320.0045,729
2026-08-282,315.002,325.002,275.002,320.002,320.009,132
2026-08-272,320.002,330.002,265.002,325.002,325.0014,291
2026-08-262,330.002,330.002,280.002,325.002,325.007,004
2026-08-252,320.002,350.002,260.002,340.002,340.0010,856
2026-08-242,330.002,330.002,265.002,330.002,330.0013,225
2026-08-212,330.002,335.002,280.002,330.002,330.0093,342
2026-08-202,330.002,335.002,295.002,330.002,330.0016,645
2026-08-192,330.002,340.002,280.002,340.002,340.0013,710
2026-08-182,365.002,405.002,295.002,360.002,360.0061,325
2026-08-142,395.002,405.002,315.002,365.002,365.0015,109
2026-08-132,420.002,420.002,260.002,395.002,395.0047,028
2026-08-122,390.002,440.002,315.002,420.002,420.006,714
2026-08-112,450.002,450.002,320.002,390.002,390.0010,628
2026-08-102,440.002,460.002,350.002,350.002,350.0010,912
2026-08-072,500.002,500.002,380.002,440.002,440.005,748
2026-08-062,485.002,530.002,410.002,500.002,500.003,812
2026-08-052,480.002,500.002,390.002,485.002,485.0021,205
2026-08-042,430.002,495.002,360.002,480.002,480.008,468
2026-08-032,530.002,530.002,380.002,430.002,430.0015,204
2026-07-312,335.002,500.002,270.002,500.002,500.0022,751
2026-07-302,325.002,340.002,260.002,310.002,310.009,313
2026-07-292,285.002,355.002,135.002,340.002,340.0019,101
2026-07-282,345.002,380.002,270.002,335.002,335.0014,810
2026-07-272,365.002,380.002,300.002,300.002,300.0013,703
Page 1 of 21 · 1,222 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-dateAmount
2021-12-29300.0000 KRW
2020-12-29300.0000 KRW

Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.