PLAYWITH Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-31 | 5,770.00 | 5,930.00 | 5,710.00 | 5,820.00 | 5,820.00 | 23,584 |
| 2024-01-30 | 5,640.00 | 5,750.00 | 5,640.00 | 5,750.00 | 5,750.00 | 7,684 |
| 2024-01-29 | 5,810.00 | 5,840.00 | 5,650.00 | 5,700.00 | 5,700.00 | 36,970 |
| 2024-01-26 | 5,690.00 | 5,830.00 | 5,620.00 | 5,800.00 | 5,800.00 | 18,481 |
| 2024-01-25 | 5,550.00 | 5,820.00 | 5,510.00 | 5,710.00 | 5,710.00 | 35,873 |
| 2024-01-24 | 5,580.00 | 5,680.00 | 5,460.00 | 5,600.00 | 5,600.00 | 20,970 |
| 2024-01-23 | 5,580.00 | 5,660.00 | 5,540.00 | 5,560.00 | 5,560.00 | 13,085 |
| 2024-01-22 | 5,590.00 | 5,600.00 | 5,510.00 | 5,580.00 | 5,580.00 | 18,339 |
| 2024-01-19 | 5,600.00 | 5,690.00 | 5,510.00 | 5,590.00 | 5,590.00 | 19,508 |
| 2024-01-18 | 5,440.00 | 5,640.00 | 5,440.00 | 5,600.00 | 5,600.00 | 14,446 |
| 2024-01-17 | 5,590.00 | 5,660.00 | 5,400.00 | 5,520.00 | 5,520.00 | 46,231 |
| 2024-01-16 | 5,710.00 | 5,710.00 | 5,580.00 | 5,580.00 | 5,580.00 | 21,563 |
| 2024-01-15 | 5,670.00 | 5,730.00 | 5,600.00 | 5,660.00 | 5,660.00 | 12,527 |
| 2024-01-12 | 5,870.00 | 5,870.00 | 5,650.00 | 5,670.00 | 5,670.00 | 25,172 |
| 2024-01-11 | 5,680.00 | 5,940.00 | 5,680.00 | 5,860.00 | 5,860.00 | 49,559 |
| 2024-01-10 | 5,750.00 | 5,750.00 | 5,640.00 | 5,650.00 | 5,650.00 | 14,548 |
| 2024-01-09 | 5,730.00 | 5,750.00 | 5,620.00 | 5,700.00 | 5,700.00 | 25,025 |
| 2024-01-08 | 5,700.00 | 5,700.00 | 5,560.00 | 5,640.00 | 5,640.00 | 20,311 |
| 2024-01-05 | 5,660.00 | 5,740.00 | 5,540.00 | 5,600.00 | 5,600.00 | 42,546 |
| 2024-01-04 | 5,720.00 | 5,720.00 | 5,580.00 | 5,660.00 | 5,660.00 | 34,446 |
| 2024-01-03 | 5,570.00 | 6,110.00 | 5,520.00 | 5,730.00 | 5,730.00 | 86,924 |
| 2024-01-02 | 5,690.00 | 5,700.00 | 5,540.00 | 5,630.00 | 5,630.00 | 17,512 |
| 2023-12-28 | 5,510.00 | 5,700.00 | 5,510.00 | 5,600.00 | 5,600.00 | 28,285 |
| 2023-12-27 | 5,500.00 | 5,610.00 | 5,450.00 | 5,590.00 | 5,590.00 | 36,959 |
| 2023-12-26 | 5,760.00 | 5,760.00 | 5,520.00 | 5,540.00 | 5,540.00 | 25,171 |
| 2023-12-22 | 5,870.00 | 5,880.00 | 5,650.00 | 5,680.00 | 5,680.00 | 37,526 |
| 2023-12-21 | 5,740.00 | 5,800.00 | 5,670.00 | 5,800.00 | 5,800.00 | 16,799 |
| 2023-12-20 | 5,700.00 | 5,790.00 | 5,640.00 | 5,730.00 | 5,730.00 | 38,191 |
| 2023-12-19 | 5,700.00 | 5,720.00 | 5,590.00 | 5,680.00 | 5,680.00 | 19,589 |
| 2023-12-18 | 5,850.00 | 5,880.00 | 5,650.00 | 5,660.00 | 5,660.00 | 53,150 |
| 2023-12-15 | 5,900.00 | 5,950.00 | 5,760.00 | 5,870.00 | 5,870.00 | 30,938 |
| 2023-12-14 | 5,770.00 | 5,900.00 | 5,750.00 | 5,870.00 | 5,870.00 | 39,597 |
| 2023-12-13 | 5,900.00 | 5,910.00 | 5,670.00 | 5,730.00 | 5,730.00 | 72,931 |
| 2023-12-12 | 5,880.00 | 6,020.00 | 5,820.00 | 5,960.00 | 5,960.00 | 44,876 |
| 2023-12-11 | 6,220.00 | 6,220.00 | 5,850.00 | 5,900.00 | 5,900.00 | 130,706 |
| 2023-12-08 | 6,480.00 | 6,540.00 | 6,200.00 | 6,200.00 | 6,200.00 | 76,607 |
| 2023-12-07 | 6,510.00 | 6,560.00 | 6,280.00 | 6,490.00 | 6,490.00 | 49,986 |
| 2023-12-06 | 6,520.00 | 6,570.00 | 5,990.00 | 6,450.00 | 6,450.00 | 52,741 |
| 2023-12-05 | 6,620.00 | 6,870.00 | 6,400.00 | 6,520.00 | 6,520.00 | 135,387 |
| 2023-12-04 | 6,150.00 | 6,760.00 | 6,150.00 | 6,580.00 | 6,580.00 | 240,054 |
| 2023-12-01 | 6,430.00 | 6,480.00 | 5,920.00 | 6,070.00 | 6,070.00 | 329,730 |
| 2023-11-30 | 7,210.00 | 7,380.00 | 6,410.00 | 6,420.00 | 6,420.00 | 334,633 |
| 2023-11-29 | 7,460.00 | 7,750.00 | 7,100.00 | 7,320.00 | 7,320.00 | 136,568 |
| 2023-11-28 | 7,400.00 | 7,480.00 | 7,240.00 | 7,450.00 | 7,450.00 | 73,070 |
| 2023-11-27 | 6,960.00 | 7,460.00 | 6,950.00 | 7,400.00 | 7,400.00 | 102,335 |
| 2023-11-24 | 6,990.00 | 7,120.00 | 6,880.00 | 6,950.00 | 6,950.00 | 70,302 |
| 2023-11-23 | 7,290.00 | 7,380.00 | 6,990.00 | 6,990.00 | 6,990.00 | 78,369 |
| 2023-11-22 | 7,320.00 | 7,420.00 | 7,070.00 | 7,380.00 | 7,380.00 | 65,803 |
| 2023-11-21 | 7,290.00 | 7,550.00 | 7,240.00 | 7,380.00 | 7,380.00 | 45,508 |
| 2023-11-20 | 7,260.00 | 7,410.00 | 7,050.00 | 7,290.00 | 7,290.00 | 56,945 |
| 2023-11-17 | 7,070.00 | 7,260.00 | 6,930.00 | 7,260.00 | 7,260.00 | 110,407 |
| 2023-11-16 | 8,120.00 | 8,120.00 | 6,930.00 | 7,120.00 | 7,120.00 | 364,400 |
| 2023-11-15 | 7,680.00 | 8,160.00 | 7,630.00 | 8,130.00 | 8,130.00 | 249,525 |
| 2023-11-14 | 7,140.00 | 7,680.00 | 7,110.00 | 7,680.00 | 7,680.00 | 171,512 |
| 2023-11-13 | 6,970.00 | 7,280.00 | 6,800.00 | 7,130.00 | 7,130.00 | 177,468 |
| 2023-11-10 | 6,900.00 | 7,290.00 | 6,670.00 | 6,720.00 | 6,720.00 | 342,156 |
| 2023-11-09 | 6,350.00 | 6,800.00 | 6,320.00 | 6,730.00 | 6,730.00 | 179,297 |
| 2023-11-08 | 6,240.00 | 6,740.00 | 6,210.00 | 6,430.00 | 6,430.00 | 193,191 |
| 2023-11-07 | 5,800.00 | 6,280.00 | 5,640.00 | 6,280.00 | 6,280.00 | 87,850 |
| 2023-11-06 | 5,930.00 | 5,930.00 | 5,440.00 | 5,800.00 | 5,800.00 | 62,964 |
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.