PLAYWITH Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-08-04 | 5,190.00 | 5,190.00 | 5,010.00 | 5,010.00 | 5,010.00 | 30,510 |
| 2023-08-03 | 5,040.00 | 5,400.00 | 4,970.00 | 5,190.00 | 5,190.00 | 15,224 |
| 2023-08-02 | 5,140.00 | 5,290.00 | 5,040.00 | 5,110.00 | 5,110.00 | 14,498 |
| 2023-08-01 | 5,020.00 | 5,210.00 | 5,010.00 | 5,170.00 | 5,170.00 | 23,980 |
| 2023-07-31 | 4,925.00 | 5,140.00 | 4,925.00 | 5,020.00 | 5,020.00 | 15,425 |
| 2023-07-28 | 4,900.00 | 5,140.00 | 4,890.00 | 4,920.00 | 4,920.00 | 65,728 |
| 2023-07-27 | 4,635.00 | 4,990.00 | 4,615.00 | 4,900.00 | 4,900.00 | 32,715 |
| 2023-07-26 | 5,020.00 | 5,040.00 | 4,530.00 | 4,635.00 | 4,635.00 | 111,115 |
| 2023-07-25 | 5,120.00 | 5,250.00 | 4,870.00 | 5,050.00 | 5,050.00 | 84,643 |
| 2023-07-24 | 5,470.00 | 5,470.00 | 5,160.00 | 5,170.00 | 5,170.00 | 83,771 |
| 2023-07-21 | 5,480.00 | 5,730.00 | 5,400.00 | 5,510.00 | 5,510.00 | 51,390 |
| 2023-07-20 | 5,480.00 | 5,560.00 | 5,320.00 | 5,550.00 | 5,550.00 | 26,630 |
| 2023-07-19 | 5,330.00 | 5,470.00 | 5,300.00 | 5,450.00 | 5,450.00 | 23,986 |
| 2023-07-18 | 5,510.00 | 5,580.00 | 5,320.00 | 5,350.00 | 5,350.00 | 43,050 |
| 2023-07-17 | 5,480.00 | 5,630.00 | 5,300.00 | 5,580.00 | 5,580.00 | 42,293 |
| 2023-07-14 | 5,360.00 | 5,420.00 | 5,210.00 | 5,380.00 | 5,380.00 | 40,642 |
| 2023-07-13 | 5,320.00 | 5,400.00 | 5,270.00 | 5,360.00 | 5,360.00 | 27,701 |
| 2023-07-12 | 5,380.00 | 5,450.00 | 5,280.00 | 5,320.00 | 5,320.00 | 30,686 |
| 2023-07-11 | 5,400.00 | 5,500.00 | 5,270.00 | 5,380.00 | 5,380.00 | 59,805 |
| 2023-07-10 | 5,510.00 | 5,580.00 | 5,310.00 | 5,430.00 | 5,430.00 | 61,533 |
| 2023-07-07 | 5,470.00 | 5,550.00 | 5,470.00 | 5,490.00 | 5,490.00 | 19,787 |
| 2023-07-06 | 5,660.00 | 5,660.00 | 5,490.00 | 5,510.00 | 5,510.00 | 33,880 |
| 2023-07-05 | 5,720.00 | 5,780.00 | 5,610.00 | 5,620.00 | 5,620.00 | 23,671 |
| 2023-07-04 | 5,800.00 | 5,890.00 | 5,710.00 | 5,720.00 | 5,720.00 | 24,114 |
| 2023-07-03 | 5,790.00 | 5,910.00 | 5,770.00 | 5,780.00 | 5,780.00 | 22,633 |
| 2023-06-30 | 5,820.00 | 5,990.00 | 5,750.00 | 5,760.00 | 5,760.00 | 29,771 |
| 2023-06-29 | 5,930.00 | 5,940.00 | 5,660.00 | 5,800.00 | 5,800.00 | 55,264 |
| 2023-06-28 | 5,900.00 | 6,000.00 | 5,850.00 | 5,860.00 | 5,860.00 | 38,304 |
| 2023-06-27 | 6,120.00 | 6,130.00 | 5,950.00 | 5,950.00 | 5,950.00 | 53,798 |
| 2023-06-26 | 6,020.00 | 6,140.00 | 5,950.00 | 6,120.00 | 6,120.00 | 55,373 |
| 2023-06-23 | 6,210.00 | 6,360.00 | 6,030.00 | 6,060.00 | 6,060.00 | 38,962 |
| 2023-06-22 | 6,080.00 | 6,490.00 | 6,020.00 | 6,110.00 | 6,110.00 | 38,174 |
| 2023-06-21 | 6,310.00 | 6,350.00 | 6,070.00 | 6,080.00 | 6,080.00 | 40,881 |
| 2023-06-20 | 6,140.00 | 6,470.00 | 6,090.00 | 6,350.00 | 6,350.00 | 38,170 |
| 2023-06-19 | 6,280.00 | 6,300.00 | 5,980.00 | 6,140.00 | 6,140.00 | 70,679 |
| 2023-06-16 | 6,260.00 | 6,380.00 | 6,230.00 | 6,280.00 | 6,280.00 | 12,219 |
| 2023-06-15 | 6,360.00 | 6,410.00 | 6,130.00 | 6,200.00 | 6,200.00 | 32,875 |
| 2023-06-14 | 6,600.00 | 6,650.00 | 6,210.00 | 6,350.00 | 6,350.00 | 86,209 |
| 2023-06-13 | 6,630.00 | 6,740.00 | 6,600.00 | 6,650.00 | 6,650.00 | 37,571 |
| 2023-06-12 | 6,890.00 | 6,890.00 | 6,630.00 | 6,630.00 | 6,630.00 | 49,938 |
| 2023-06-09 | 6,820.00 | 6,870.00 | 6,780.00 | 6,830.00 | 6,830.00 | 18,834 |
| 2023-06-08 | 6,980.00 | 6,980.00 | 6,740.00 | 6,790.00 | 6,790.00 | 36,752 |
| 2023-06-07 | 6,840.00 | 7,170.00 | 6,840.00 | 6,980.00 | 6,980.00 | 75,989 |
| 2023-06-05 | 6,870.00 | 6,920.00 | 6,750.00 | 6,830.00 | 6,830.00 | 39,084 |
| 2023-06-02 | 7,170.00 | 7,230.00 | 6,820.00 | 6,900.00 | 6,900.00 | 49,428 |
| 2023-06-01 | 6,830.00 | 7,150.00 | 6,800.00 | 7,040.00 | 7,040.00 | 52,813 |
| 2023-05-31 | 6,840.00 | 6,980.00 | 6,770.00 | 6,800.00 | 6,800.00 | 35,940 |
| 2023-05-30 | 6,610.00 | 6,940.00 | 6,600.00 | 6,840.00 | 6,840.00 | 71,803 |
| 2023-05-26 | 6,610.00 | 6,850.00 | 6,530.00 | 6,600.00 | 6,600.00 | 82,190 |
| 2023-05-25 | 6,780.00 | 6,860.00 | 6,590.00 | 6,600.00 | 6,600.00 | 81,527 |
| 2023-05-24 | 7,130.00 | 7,140.00 | 6,570.00 | 6,640.00 | 6,640.00 | 221,212 |
| 2023-05-23 | 7,160.00 | 7,340.00 | 7,110.00 | 7,180.00 | 7,180.00 | 62,776 |
| 2023-05-22 | 7,000.00 | 7,480.00 | 6,910.00 | 7,190.00 | 7,190.00 | 138,563 |
| 2023-05-19 | 7,360.00 | 7,600.00 | 7,000.00 | 7,030.00 | 7,030.00 | 146,073 |
| 2023-05-18 | 7,070.00 | 7,690.00 | 7,070.00 | 7,320.00 | 7,320.00 | 123,666 |
| 2023-05-17 | 7,290.00 | 7,290.00 | 6,960.00 | 7,120.00 | 7,120.00 | 107,362 |
| 2023-05-16 | 7,520.00 | 8,000.00 | 7,090.00 | 7,140.00 | 7,140.00 | 268,492 |
| 2023-05-15 | 8,160.00 | 9,390.00 | 7,350.00 | 7,600.00 | 7,600.00 | 1,542,783 |
| 2023-05-12 | 7,900.00 | 7,900.00 | 7,120.00 | 7,230.00 | 7,230.00 | 310,942 |
| 2023-05-11 | 8,270.00 | 8,530.00 | 7,820.00 | 7,910.00 | 7,910.00 | 143,445 |
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.