PLAYWITH Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-11-03 | 5,990.00 | 6,000.00 | 5,810.00 | 5,820.00 | 5,820.00 | 41,283 |
| 2023-11-02 | 6,050.00 | 6,050.00 | 5,870.00 | 5,880.00 | 5,880.00 | 32,248 |
| 2023-11-01 | 6,180.00 | 6,210.00 | 5,880.00 | 5,880.00 | 5,880.00 | 34,880 |
| 2023-10-31 | 6,220.00 | 6,500.00 | 6,110.00 | 6,210.00 | 6,210.00 | 30,297 |
| 2023-10-30 | 6,190.00 | 6,260.00 | 6,010.00 | 6,150.00 | 6,150.00 | 18,550 |
| 2023-10-27 | 6,400.00 | 6,420.00 | 6,040.00 | 6,240.00 | 6,240.00 | 97,963 |
| 2023-10-26 | 6,400.00 | 6,760.00 | 6,320.00 | 6,750.00 | 6,750.00 | 78,312 |
| 2023-10-25 | 6,390.00 | 6,590.00 | 6,320.00 | 6,430.00 | 6,430.00 | 58,059 |
| 2023-10-24 | 6,200.00 | 6,420.00 | 6,140.00 | 6,400.00 | 6,400.00 | 43,955 |
| 2023-10-23 | 6,280.00 | 6,430.00 | 6,190.00 | 6,210.00 | 6,210.00 | 22,823 |
| 2023-10-20 | 6,160.00 | 6,540.00 | 6,030.00 | 6,320.00 | 6,320.00 | 72,020 |
| 2023-10-19 | 6,100.00 | 6,300.00 | 6,100.00 | 6,170.00 | 6,170.00 | 24,281 |
| 2023-10-18 | 6,280.00 | 6,310.00 | 6,110.00 | 6,190.00 | 6,190.00 | 19,941 |
| 2023-10-17 | 6,290.00 | 6,530.00 | 6,290.00 | 6,290.00 | 6,290.00 | 36,181 |
| 2023-10-16 | 6,090.00 | 6,470.00 | 6,060.00 | 6,250.00 | 6,250.00 | 71,909 |
| 2023-10-13 | 5,790.00 | 6,230.00 | 5,790.00 | 6,020.00 | 6,020.00 | 80,490 |
| 2023-10-12 | 5,880.00 | 5,900.00 | 5,700.00 | 5,780.00 | 5,780.00 | 19,555 |
| 2023-10-11 | 5,570.00 | 5,780.00 | 5,570.00 | 5,770.00 | 5,770.00 | 13,785 |
| 2023-10-10 | 5,790.00 | 5,800.00 | 5,520.00 | 5,560.00 | 5,560.00 | 41,285 |
| 2023-10-06 | 5,580.00 | 5,880.00 | 5,410.00 | 5,800.00 | 5,800.00 | 40,335 |
| 2023-10-05 | 5,650.00 | 5,750.00 | 5,370.00 | 5,390.00 | 5,390.00 | 50,853 |
| 2023-10-04 | 5,840.00 | 5,850.00 | 5,510.00 | 5,650.00 | 5,650.00 | 52,298 |
| 2023-09-27 | 5,480.00 | 5,990.00 | 5,410.00 | 5,990.00 | 5,990.00 | 108,989 |
| 2023-09-26 | 6,260.00 | 6,380.00 | 5,510.00 | 5,550.00 | 5,550.00 | 261,384 |
| 2023-09-25 | 6,880.00 | 7,270.00 | 5,960.00 | 6,200.00 | 6,200.00 | 422,601 |
| 2023-09-22 | 6,360.00 | 6,980.00 | 5,740.00 | 6,290.00 | 6,290.00 | 403,275 |
| 2023-09-21 | 6,390.00 | 6,800.00 | 6,330.00 | 6,450.00 | 6,450.00 | 104,900 |
| 2023-09-20 | 6,490.00 | 6,560.00 | 6,260.00 | 6,380.00 | 6,380.00 | 43,281 |
| 2023-09-19 | 6,550.00 | 6,570.00 | 6,280.00 | 6,500.00 | 6,500.00 | 33,675 |
| 2023-09-18 | 6,650.00 | 6,700.00 | 6,510.00 | 6,580.00 | 6,580.00 | 28,991 |
| 2023-09-15 | 6,700.00 | 6,760.00 | 6,530.00 | 6,740.00 | 6,740.00 | 65,321 |
| 2023-09-14 | 6,200.00 | 6,650.00 | 6,180.00 | 6,640.00 | 6,640.00 | 55,969 |
| 2023-09-13 | 6,270.00 | 6,390.00 | 6,140.00 | 6,250.00 | 6,250.00 | 57,131 |
| 2023-09-12 | 6,530.00 | 6,620.00 | 6,100.00 | 6,270.00 | 6,270.00 | 51,273 |
| 2023-09-11 | 6,710.00 | 6,780.00 | 6,460.00 | 6,530.00 | 6,530.00 | 69,619 |
| 2023-09-08 | 6,590.00 | 6,780.00 | 6,410.00 | 6,710.00 | 6,710.00 | 48,061 |
| 2023-09-07 | 6,580.00 | 6,700.00 | 6,540.00 | 6,590.00 | 6,590.00 | 39,269 |
| 2023-09-06 | 6,540.00 | 6,780.00 | 6,510.00 | 6,580.00 | 6,580.00 | 45,134 |
| 2023-09-05 | 6,690.00 | 6,980.00 | 6,520.00 | 6,520.00 | 6,520.00 | 153,405 |
| 2023-09-04 | 6,390.00 | 6,680.00 | 6,180.00 | 6,630.00 | 6,630.00 | 173,870 |
| 2023-09-01 | 6,040.00 | 6,320.00 | 6,040.00 | 6,080.00 | 6,080.00 | 66,821 |
| 2023-08-31 | 6,200.00 | 6,240.00 | 6,080.00 | 6,100.00 | 6,100.00 | 75,526 |
| 2023-08-30 | 6,010.00 | 7,400.00 | 6,010.00 | 6,190.00 | 6,190.00 | 1,049,800 |
| 2023-08-29 | 5,620.00 | 6,080.00 | 5,570.00 | 6,010.00 | 6,010.00 | 86,143 |
| 2023-08-28 | 5,640.00 | 5,780.00 | 5,460.00 | 5,620.00 | 5,620.00 | 40,937 |
| 2023-08-25 | 5,220.00 | 5,800.00 | 5,130.00 | 5,640.00 | 5,640.00 | 93,322 |
| 2023-08-24 | 5,220.00 | 5,330.00 | 5,200.00 | 5,240.00 | 5,240.00 | 13,336 |
| 2023-08-23 | 5,270.00 | 5,360.00 | 5,090.00 | 5,200.00 | 5,200.00 | 30,922 |
| 2023-08-22 | 5,240.00 | 5,320.00 | 5,230.00 | 5,280.00 | 5,280.00 | 11,598 |
| 2023-08-21 | 5,350.00 | 5,410.00 | 5,140.00 | 5,240.00 | 5,240.00 | 85,103 |
| 2023-08-18 | 5,500.00 | 5,520.00 | 5,220.00 | 5,350.00 | 5,350.00 | 45,817 |
| 2023-08-17 | 5,430.00 | 5,600.00 | 5,320.00 | 5,570.00 | 5,570.00 | 23,248 |
| 2023-08-16 | 5,300.00 | 5,580.00 | 5,300.00 | 5,440.00 | 5,440.00 | 25,860 |
| 2023-08-14 | 5,580.00 | 5,650.00 | 5,370.00 | 5,400.00 | 5,400.00 | 66,991 |
| 2023-08-11 | 5,510.00 | 5,960.00 | 5,480.00 | 5,700.00 | 5,700.00 | 97,204 |
| 2023-08-10 | 5,330.00 | 5,580.00 | 5,330.00 | 5,460.00 | 5,460.00 | 31,323 |
| 2023-08-09 | 5,260.00 | 5,510.00 | 5,180.00 | 5,370.00 | 5,370.00 | 27,021 |
| 2023-08-08 | 5,050.00 | 5,530.00 | 5,050.00 | 5,180.00 | 5,180.00 | 45,841 |
| 2023-08-07 | 5,060.00 | 5,180.00 | 5,030.00 | 5,140.00 | 5,140.00 | 10,296 |
| 2023-08-04 | 5,190.00 | 5,190.00 | 5,010.00 | 5,010.00 | 5,010.00 | 30,510 |
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.