PLAYWITH Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-30 | 6,280.00 | 6,280.00 | 6,100.00 | 6,100.00 | 6,100.00 | 29,072 |
| 2024-07-29 | 6,460.00 | 6,460.00 | 6,270.00 | 6,280.00 | 6,280.00 | 10,375 |
| 2024-07-26 | 6,400.00 | 6,520.00 | 6,280.00 | 6,340.00 | 6,340.00 | 18,054 |
| 2024-07-25 | 6,230.00 | 6,340.00 | 6,150.00 | 6,280.00 | 6,280.00 | 19,391 |
| 2024-07-24 | 6,300.00 | 6,370.00 | 6,180.00 | 6,230.00 | 6,230.00 | 24,790 |
| 2024-07-23 | 6,560.00 | 6,560.00 | 6,300.00 | 6,300.00 | 6,300.00 | 32,858 |
| 2024-07-22 | 6,560.00 | 6,560.00 | 6,340.00 | 6,400.00 | 6,400.00 | 20,983 |
| 2024-07-19 | 6,410.00 | 6,480.00 | 6,370.00 | 6,460.00 | 6,460.00 | 14,507 |
| 2024-07-18 | 6,440.00 | 6,490.00 | 6,350.00 | 6,410.00 | 6,410.00 | 14,755 |
| 2024-07-16 | 6,570.00 | 6,610.00 | 6,450.00 | 6,530.00 | 6,530.00 | 25,780 |
| 2024-07-15 | 6,430.00 | 6,580.00 | 6,310.00 | 6,570.00 | 6,570.00 | 46,503 |
| 2024-07-12 | 6,960.00 | 6,960.00 | 6,310.00 | 6,460.00 | 6,460.00 | 152,250 |
| 2024-07-11 | 7,090.00 | 7,090.00 | 6,900.00 | 6,970.00 | 6,970.00 | 48,274 |
| 2024-07-10 | 7,040.00 | 7,100.00 | 6,900.00 | 7,090.00 | 7,090.00 | 58,960 |
| 2024-07-09 | 6,990.00 | 7,040.00 | 6,870.00 | 6,980.00 | 6,980.00 | 46,790 |
| 2024-07-08 | 6,810.00 | 6,990.00 | 6,730.00 | 6,990.00 | 6,990.00 | 26,896 |
| 2024-07-05 | 6,860.00 | 6,860.00 | 6,690.00 | 6,810.00 | 6,810.00 | 27,293 |
| 2024-07-04 | 6,770.00 | 6,770.00 | 6,540.00 | 6,750.00 | 6,750.00 | 14,192 |
| 2024-07-03 | 7,060.00 | 7,060.00 | 6,660.00 | 6,660.00 | 6,660.00 | 58,987 |
| 2024-07-02 | 7,090.00 | 7,100.00 | 6,900.00 | 7,030.00 | 7,030.00 | 33,375 |
| 2024-07-01 | 6,890.00 | 7,090.00 | 6,860.00 | 7,080.00 | 7,080.00 | 125,504 |
| 2024-06-28 | 6,660.00 | 6,890.00 | 6,650.00 | 6,770.00 | 6,770.00 | 39,745 |
| 2024-06-27 | 6,750.00 | 6,760.00 | 6,570.00 | 6,630.00 | 6,630.00 | 25,623 |
| 2024-06-26 | 6,850.00 | 6,860.00 | 6,660.00 | 6,800.00 | 6,800.00 | 32,992 |
| 2024-06-25 | 6,400.00 | 6,790.00 | 6,340.00 | 6,730.00 | 6,730.00 | 64,902 |
| 2024-06-24 | 6,470.00 | 6,470.00 | 6,080.00 | 6,420.00 | 6,420.00 | 23,145 |
| 2024-06-21 | 6,300.00 | 6,380.00 | 6,190.00 | 6,370.00 | 6,370.00 | 34,385 |
| 2024-06-20 | 6,410.00 | 6,460.00 | 6,240.00 | 6,280.00 | 6,280.00 | 37,734 |
| 2024-06-19 | 6,860.00 | 6,860.00 | 6,310.00 | 6,410.00 | 6,410.00 | 116,312 |
| 2024-06-18 | 6,680.00 | 6,930.00 | 6,470.00 | 6,860.00 | 6,860.00 | 159,397 |
| 2024-06-17 | 6,470.00 | 6,670.00 | 6,330.00 | 6,570.00 | 6,570.00 | 19,017 |
| 2024-06-14 | 6,460.00 | 6,550.00 | 6,400.00 | 6,450.00 | 6,450.00 | 12,415 |
| 2024-06-13 | 6,480.00 | 6,570.00 | 6,380.00 | 6,460.00 | 6,460.00 | 21,748 |
| 2024-06-12 | 6,540.00 | 6,540.00 | 6,380.00 | 6,400.00 | 6,400.00 | 16,347 |
| 2024-06-11 | 6,520.00 | 6,530.00 | 6,430.00 | 6,450.00 | 6,450.00 | 8,846 |
| 2024-06-10 | 6,550.00 | 6,550.00 | 6,410.00 | 6,510.00 | 6,510.00 | 12,584 |
| 2024-06-07 | 6,610.00 | 6,610.00 | 6,490.00 | 6,550.00 | 6,550.00 | 12,685 |
| 2024-06-05 | 6,630.00 | 6,630.00 | 6,440.00 | 6,580.00 | 6,580.00 | 11,308 |
| 2024-06-04 | 6,620.00 | 6,640.00 | 6,450.00 | 6,580.00 | 6,580.00 | 35,370 |
| 2024-06-03 | 6,540.00 | 6,670.00 | 6,440.00 | 6,620.00 | 6,620.00 | 38,239 |
| 2024-05-31 | 6,290.00 | 6,620.00 | 6,200.00 | 6,540.00 | 6,540.00 | 47,334 |
| 2024-05-30 | 6,280.00 | 6,440.00 | 6,060.00 | 6,280.00 | 6,280.00 | 26,021 |
| 2024-05-29 | 6,370.00 | 6,370.00 | 6,200.00 | 6,270.00 | 6,270.00 | 12,321 |
| 2024-05-28 | 6,210.00 | 6,430.00 | 6,160.00 | 6,180.00 | 6,180.00 | 23,369 |
| 2024-05-27 | 6,500.00 | 6,500.00 | 5,980.00 | 6,100.00 | 6,100.00 | 50,307 |
| 2024-05-24 | 6,470.00 | 6,500.00 | 6,200.00 | 6,460.00 | 6,460.00 | 19,590 |
| 2024-05-23 | 6,580.00 | 6,620.00 | 6,130.00 | 6,460.00 | 6,460.00 | 28,280 |
| 2024-05-22 | 6,590.00 | 6,710.00 | 6,510.00 | 6,580.00 | 6,580.00 | 19,010 |
| 2024-05-21 | 6,780.00 | 6,780.00 | 6,590.00 | 6,590.00 | 6,590.00 | 29,071 |
| 2024-05-20 | 6,770.00 | 6,770.00 | 6,600.00 | 6,730.00 | 6,730.00 | 38,996 |
| 2024-05-17 | 6,390.00 | 6,880.00 | 6,340.00 | 6,710.00 | 6,710.00 | 95,840 |
| 2024-05-16 | 6,320.00 | 6,360.00 | 6,210.00 | 6,310.00 | 6,310.00 | 17,121 |
| 2024-05-14 | 6,370.00 | 6,510.00 | 6,250.00 | 6,280.00 | 6,280.00 | 20,979 |
| 2024-05-13 | 6,560.00 | 6,570.00 | 6,320.00 | 6,370.00 | 6,370.00 | 47,805 |
| 2024-05-10 | 6,360.00 | 6,700.00 | 6,310.00 | 6,560.00 | 6,560.00 | 74,147 |
| 2024-05-09 | 6,280.00 | 6,480.00 | 6,210.00 | 6,260.00 | 6,260.00 | 29,848 |
| 2024-05-08 | 5,990.00 | 6,280.00 | 5,970.00 | 6,260.00 | 6,260.00 | 40,893 |
| 2024-05-07 | 6,040.00 | 6,180.00 | 5,830.00 | 5,920.00 | 5,920.00 | 32,599 |
| 2024-05-03 | 6,280.00 | 6,320.00 | 6,100.00 | 6,120.00 | 6,120.00 | 28,386 |
| 2024-05-02 | 6,300.00 | 6,300.00 | 6,090.00 | 6,190.00 | 6,190.00 | 32,445 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2021-12-29 | 300.0000 KRW |
| 2020-12-29 | 300.0000 KRW |
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.