PLAYWITH Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-05-10 | 8,000.00 | 8,540.00 | 7,900.00 | 8,320.00 | 8,320.00 | 115,842 |
| 2023-05-09 | 8,300.00 | 8,300.00 | 7,800.00 | 8,030.00 | 8,030.00 | 105,322 |
| 2023-05-08 | 8,510.00 | 8,830.00 | 8,220.00 | 8,300.00 | 8,300.00 | 149,728 |
| 2023-05-04 | 8,500.00 | 8,700.00 | 8,360.00 | 8,480.00 | 8,480.00 | 148,924 |
| 2023-05-03 | 8,000.00 | 8,500.00 | 7,960.00 | 8,490.00 | 8,490.00 | 189,533 |
| 2023-05-02 | 7,700.00 | 8,250.00 | 7,430.00 | 8,160.00 | 8,160.00 | 360,285 |
| 2023-04-28 | 7,230.00 | 7,600.00 | 7,150.00 | 7,560.00 | 7,560.00 | 267,293 |
| 2023-04-27 | 7,250.00 | 7,920.00 | 7,000.00 | 7,220.00 | 7,220.00 | 711,670 |
| 2023-04-26 | 6,810.00 | 7,330.00 | 6,760.00 | 7,290.00 | 7,290.00 | 187,200 |
| 2023-04-25 | 7,010.00 | 7,340.00 | 6,780.00 | 6,860.00 | 6,860.00 | 97,529 |
| 2023-04-24 | 7,000.00 | 7,350.00 | 6,890.00 | 7,150.00 | 7,150.00 | 244,528 |
| 2023-04-21 | 6,230.00 | 7,270.00 | 6,090.00 | 7,000.00 | 7,000.00 | 875,195 |
| 2023-04-20 | 6,190.00 | 6,460.00 | 6,060.00 | 6,230.00 | 6,230.00 | 44,801 |
| 2023-04-19 | 6,250.00 | 6,320.00 | 6,210.00 | 6,230.00 | 6,230.00 | 18,512 |
| 2023-04-18 | 6,250.00 | 6,340.00 | 6,190.00 | 6,250.00 | 6,250.00 | 30,544 |
| 2023-04-17 | 6,120.00 | 6,340.00 | 6,100.00 | 6,300.00 | 6,300.00 | 30,098 |
| 2023-04-14 | 5,950.00 | 6,210.00 | 5,950.00 | 6,190.00 | 6,190.00 | 55,917 |
| 2023-04-13 | 5,930.00 | 6,050.00 | 5,860.00 | 5,950.00 | 5,950.00 | 30,577 |
| 2023-04-12 | 6,030.00 | 6,040.00 | 5,830.00 | 5,930.00 | 5,930.00 | 19,179 |
| 2023-04-11 | 5,890.00 | 5,990.00 | 5,760.00 | 5,880.00 | 5,880.00 | 38,325 |
| 2023-04-10 | 6,230.00 | 6,230.00 | 5,820.00 | 5,910.00 | 5,910.00 | 82,829 |
| 2023-04-07 | 6,160.00 | 6,390.00 | 6,100.00 | 6,130.00 | 6,130.00 | 99,297 |
| 2023-04-06 | 6,420.00 | 6,500.00 | 6,150.00 | 6,160.00 | 6,160.00 | 96,048 |
| 2023-04-05 | 6,400.00 | 6,460.00 | 6,350.00 | 6,420.00 | 6,420.00 | 33,006 |
| 2023-04-04 | 6,330.00 | 6,530.00 | 6,260.00 | 6,430.00 | 6,430.00 | 36,333 |
| 2023-04-03 | 6,350.00 | 6,450.00 | 6,320.00 | 6,330.00 | 6,330.00 | 26,440 |
| 2023-03-31 | 6,460.00 | 6,510.00 | 6,310.00 | 6,390.00 | 6,390.00 | 39,933 |
| 2023-03-30 | 6,300.00 | 6,450.00 | 6,230.00 | 6,400.00 | 6,400.00 | 28,449 |
| 2023-03-29 | 6,320.00 | 6,380.00 | 6,240.00 | 6,270.00 | 6,270.00 | 36,359 |
| 2023-03-28 | 6,290.00 | 6,710.00 | 6,290.00 | 6,310.00 | 6,310.00 | 32,484 |
| 2023-03-27 | 6,400.00 | 6,550.00 | 6,210.00 | 6,240.00 | 6,240.00 | 26,128 |
| 2023-03-24 | 6,500.00 | 6,580.00 | 6,400.00 | 6,400.00 | 6,400.00 | 37,452 |
| 2023-03-23 | 6,630.00 | 6,630.00 | 6,480.00 | 6,480.00 | 6,480.00 | 27,617 |
| 2023-03-22 | 6,600.00 | 6,750.00 | 6,510.00 | 6,630.00 | 6,630.00 | 36,427 |
| 2023-03-21 | 6,440.00 | 6,640.00 | 6,410.00 | 6,510.00 | 6,510.00 | 23,270 |
| 2023-03-20 | 6,450.00 | 6,500.00 | 6,400.00 | 6,400.00 | 6,400.00 | 12,630 |
| 2023-03-17 | 6,340.00 | 6,610.00 | 6,340.00 | 6,440.00 | 6,440.00 | 25,734 |
| 2023-03-16 | 6,420.00 | 6,520.00 | 6,300.00 | 6,300.00 | 6,300.00 | 36,306 |
| 2023-03-15 | 6,420.00 | 6,520.00 | 6,330.00 | 6,520.00 | 6,520.00 | 24,061 |
| 2023-03-14 | 6,440.00 | 6,480.00 | 6,230.00 | 6,230.00 | 6,230.00 | 59,449 |
| 2023-03-13 | 6,540.00 | 6,750.00 | 6,250.00 | 6,440.00 | 6,440.00 | 74,951 |
| 2023-03-10 | 6,730.00 | 6,730.00 | 6,490.00 | 6,540.00 | 6,540.00 | 43,254 |
| 2023-03-09 | 6,460.00 | 6,920.00 | 6,400.00 | 6,750.00 | 6,750.00 | 97,591 |
| 2023-03-08 | 6,520.00 | 6,690.00 | 6,460.00 | 6,460.00 | 6,460.00 | 29,508 |
| 2023-03-07 | 6,570.00 | 6,650.00 | 6,490.00 | 6,520.00 | 6,520.00 | 27,178 |
| 2023-03-06 | 6,460.00 | 6,670.00 | 6,360.00 | 6,600.00 | 6,600.00 | 39,468 |
| 2023-03-03 | 6,410.00 | 6,690.00 | 6,380.00 | 6,470.00 | 6,470.00 | 32,573 |
| 2023-03-02 | 6,480.00 | 6,510.00 | 6,010.00 | 6,310.00 | 6,310.00 | 61,625 |
| 2023-02-28 | 6,270.00 | 6,580.00 | 6,270.00 | 6,370.00 | 6,370.00 | 34,302 |
| 2023-02-27 | 6,480.00 | 6,540.00 | 6,260.00 | 6,330.00 | 6,330.00 | 29,068 |
| 2023-02-24 | 6,630.00 | 6,640.00 | 6,420.00 | 6,490.00 | 6,490.00 | 28,364 |
| 2023-02-23 | 6,480.00 | 6,670.00 | 6,450.00 | 6,500.00 | 6,500.00 | 40,539 |
| 2023-02-22 | 6,700.00 | 6,740.00 | 6,480.00 | 6,480.00 | 6,480.00 | 46,004 |
| 2023-02-21 | 6,710.00 | 6,810.00 | 6,700.00 | 6,700.00 | 6,700.00 | 16,989 |
| 2023-02-20 | 6,790.00 | 6,850.00 | 6,700.00 | 6,740.00 | 6,740.00 | 49,311 |
| 2023-02-17 | 6,820.00 | 6,990.00 | 6,750.00 | 6,770.00 | 6,770.00 | 50,036 |
| 2023-02-16 | 6,570.00 | 7,100.00 | 6,570.00 | 6,840.00 | 6,840.00 | 52,959 |
| 2023-02-15 | 6,760.00 | 6,800.00 | 6,560.00 | 6,570.00 | 6,570.00 | 44,216 |
| 2023-02-14 | 6,710.00 | 6,870.00 | 6,710.00 | 6,720.00 | 6,720.00 | 23,404 |
| 2023-02-13 | 6,740.00 | 6,770.00 | 6,630.00 | 6,730.00 | 6,730.00 | 29,940 |
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.