PLAYWITH Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-30 | 6,360.00 | 6,360.00 | 6,200.00 | 6,300.00 | 6,300.00 | 19,030 |
| 2024-04-29 | 6,170.00 | 6,310.00 | 6,040.00 | 6,290.00 | 6,290.00 | 30,605 |
| 2024-04-26 | 6,210.00 | 6,210.00 | 6,000.00 | 6,010.00 | 6,010.00 | 25,431 |
| 2024-04-25 | 6,350.00 | 6,350.00 | 6,050.00 | 6,050.00 | 6,050.00 | 26,032 |
| 2024-04-24 | 6,330.00 | 6,380.00 | 6,200.00 | 6,280.00 | 6,280.00 | 31,846 |
| 2024-04-23 | 6,350.00 | 6,400.00 | 6,170.00 | 6,200.00 | 6,200.00 | 32,878 |
| 2024-04-22 | 6,500.00 | 6,540.00 | 6,150.00 | 6,350.00 | 6,350.00 | 30,270 |
| 2024-04-19 | 6,280.00 | 6,560.00 | 6,280.00 | 6,450.00 | 6,450.00 | 55,702 |
| 2024-04-18 | 6,210.00 | 6,340.00 | 6,210.00 | 6,290.00 | 6,290.00 | 14,715 |
| 2024-04-17 | 6,710.00 | 6,710.00 | 6,100.00 | 6,260.00 | 6,260.00 | 46,218 |
| 2024-04-16 | 6,680.00 | 6,680.00 | 6,220.00 | 6,220.00 | 6,220.00 | 60,180 |
| 2024-04-15 | 6,850.00 | 6,850.00 | 6,390.00 | 6,580.00 | 6,580.00 | 62,595 |
| 2024-04-12 | 6,930.00 | 6,970.00 | 6,790.00 | 6,860.00 | 6,860.00 | 46,353 |
| 2024-04-11 | 6,600.00 | 6,950.00 | 6,600.00 | 6,890.00 | 6,890.00 | 69,349 |
| 2024-04-09 | 6,520.00 | 6,930.00 | 6,440.00 | 6,860.00 | 6,860.00 | 133,166 |
| 2024-04-08 | 6,180.00 | 6,590.00 | 6,070.00 | 6,530.00 | 6,530.00 | 184,136 |
| 2024-04-05 | 5,930.00 | 6,110.00 | 5,850.00 | 6,050.00 | 6,050.00 | 60,187 |
| 2024-04-04 | 5,920.00 | 5,950.00 | 5,830.00 | 5,900.00 | 5,900.00 | 20,272 |
| 2024-04-03 | 5,820.00 | 5,840.00 | 5,750.00 | 5,820.00 | 5,820.00 | 27,578 |
| 2024-04-02 | 5,830.00 | 5,900.00 | 5,780.00 | 5,820.00 | 5,820.00 | 20,339 |
| 2024-04-01 | 5,880.00 | 5,880.00 | 5,780.00 | 5,860.00 | 5,860.00 | 11,533 |
| 2024-03-29 | 5,870.00 | 5,870.00 | 5,790.00 | 5,860.00 | 5,860.00 | 11,379 |
| 2024-03-28 | 5,830.00 | 5,880.00 | 5,770.00 | 5,820.00 | 5,820.00 | 36,453 |
| 2024-03-27 | 5,730.00 | 5,900.00 | 5,670.00 | 5,830.00 | 5,830.00 | 46,770 |
| 2024-03-26 | 5,670.00 | 5,740.00 | 5,650.00 | 5,710.00 | 5,710.00 | 13,826 |
| 2024-03-25 | 5,760.00 | 5,760.00 | 5,600.00 | 5,670.00 | 5,670.00 | 18,118 |
| 2024-03-22 | 5,670.00 | 5,830.00 | 5,650.00 | 5,720.00 | 5,720.00 | 30,371 |
| 2024-03-21 | 5,640.00 | 5,710.00 | 5,600.00 | 5,690.00 | 5,690.00 | 20,741 |
| 2024-03-20 | 5,670.00 | 5,780.00 | 5,610.00 | 5,650.00 | 5,650.00 | 10,193 |
| 2024-03-19 | 5,770.00 | 5,840.00 | 5,650.00 | 5,690.00 | 5,690.00 | 18,024 |
| 2024-03-18 | 5,790.00 | 5,850.00 | 5,750.00 | 5,770.00 | 5,770.00 | 13,640 |
| 2024-03-15 | 5,790.00 | 5,930.00 | 5,750.00 | 5,810.00 | 5,810.00 | 28,982 |
| 2024-03-14 | 5,620.00 | 5,740.00 | 5,520.00 | 5,730.00 | 5,730.00 | 21,115 |
| 2024-03-13 | 5,730.00 | 5,730.00 | 5,550.00 | 5,680.00 | 5,680.00 | 12,861 |
| 2024-03-12 | 5,700.00 | 5,770.00 | 5,550.00 | 5,650.00 | 5,650.00 | 13,648 |
| 2024-03-11 | 5,600.00 | 5,730.00 | 5,600.00 | 5,700.00 | 5,700.00 | 13,149 |
| 2024-03-08 | 5,480.00 | 5,650.00 | 5,430.00 | 5,600.00 | 5,600.00 | 15,130 |
| 2024-03-07 | 5,360.00 | 5,600.00 | 5,310.00 | 5,480.00 | 5,480.00 | 9,266 |
| 2024-03-06 | 5,350.00 | 5,400.00 | 5,300.00 | 5,360.00 | 5,360.00 | 18,235 |
| 2024-03-05 | 5,470.00 | 5,470.00 | 5,330.00 | 5,330.00 | 5,330.00 | 20,612 |
| 2024-03-04 | 5,460.00 | 5,490.00 | 5,350.00 | 5,380.00 | 5,380.00 | 33,318 |
| 2024-02-29 | 5,480.00 | 5,520.00 | 5,450.00 | 5,450.00 | 5,450.00 | 20,474 |
| 2024-02-28 | 5,500.00 | 5,720.00 | 5,450.00 | 5,480.00 | 5,480.00 | 32,270 |
| 2024-02-27 | 5,570.00 | 5,620.00 | 5,500.00 | 5,540.00 | 5,540.00 | 11,933 |
| 2024-02-26 | 5,570.00 | 5,620.00 | 5,520.00 | 5,570.00 | 5,570.00 | 8,991 |
| 2024-02-23 | 5,600.00 | 5,670.00 | 5,520.00 | 5,590.00 | 5,590.00 | 13,188 |
| 2024-02-22 | 5,610.00 | 5,670.00 | 5,580.00 | 5,580.00 | 5,580.00 | 8,704 |
| 2024-02-21 | 5,650.00 | 5,700.00 | 5,560.00 | 5,610.00 | 5,610.00 | 22,142 |
| 2024-02-20 | 5,660.00 | 5,730.00 | 5,650.00 | 5,650.00 | 5,650.00 | 12,998 |
| 2024-02-19 | 5,630.00 | 5,700.00 | 5,610.00 | 5,660.00 | 5,660.00 | 18,952 |
| 2024-02-16 | 5,770.00 | 5,770.00 | 5,600.00 | 5,670.00 | 5,670.00 | 14,441 |
| 2024-02-15 | 5,720.00 | 5,790.00 | 5,650.00 | 5,680.00 | 5,680.00 | 12,213 |
| 2024-02-14 | 5,790.00 | 5,790.00 | 5,650.00 | 5,700.00 | 5,700.00 | 21,250 |
| 2024-02-13 | 5,670.00 | 5,800.00 | 5,650.00 | 5,770.00 | 5,770.00 | 12,435 |
| 2024-02-08 | 5,800.00 | 5,800.00 | 5,640.00 | 5,730.00 | 5,730.00 | 13,239 |
| 2024-02-07 | 5,810.00 | 5,830.00 | 5,680.00 | 5,710.00 | 5,710.00 | 22,439 |
| 2024-02-06 | 5,780.00 | 5,860.00 | 5,660.00 | 5,800.00 | 5,800.00 | 27,973 |
| 2024-02-05 | 5,810.00 | 5,920.00 | 5,790.00 | 5,810.00 | 5,810.00 | 15,962 |
| 2024-02-02 | 5,740.00 | 5,900.00 | 5,740.00 | 5,810.00 | 5,810.00 | 34,287 |
| 2024-02-01 | 5,820.00 | 5,840.00 | 5,700.00 | 5,720.00 | 5,720.00 | 14,825 |
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.