PLAYWITH Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-02-10 | 7,100.00 | 7,100.00 | 6,720.00 | 6,780.00 | 6,780.00 | 61,441 |
| 2023-02-09 | 7,220.00 | 7,220.00 | 7,090.00 | 7,100.00 | 7,100.00 | 28,750 |
| 2023-02-08 | 7,190.00 | 7,280.00 | 7,150.00 | 7,250.00 | 7,250.00 | 36,379 |
| 2023-02-07 | 7,010.00 | 7,190.00 | 7,000.00 | 7,150.00 | 7,150.00 | 39,737 |
| 2023-02-06 | 7,150.00 | 7,160.00 | 6,990.00 | 7,030.00 | 7,030.00 | 33,264 |
| 2023-02-03 | 7,200.00 | 7,250.00 | 7,020.00 | 7,090.00 | 7,090.00 | 44,039 |
| 2023-02-02 | 7,100.00 | 7,240.00 | 7,000.00 | 7,200.00 | 7,200.00 | 83,705 |
| 2023-02-01 | 6,950.00 | 7,100.00 | 6,910.00 | 6,980.00 | 6,980.00 | 43,178 |
| 2023-01-31 | 6,900.00 | 7,000.00 | 6,860.00 | 6,950.00 | 6,950.00 | 22,192 |
| 2023-01-30 | 6,900.00 | 6,970.00 | 6,710.00 | 6,970.00 | 6,970.00 | 44,929 |
| 2023-01-27 | 7,120.00 | 7,120.00 | 6,840.00 | 6,860.00 | 6,860.00 | 73,485 |
| 2023-01-26 | 6,820.00 | 7,060.00 | 6,760.00 | 7,000.00 | 7,000.00 | 88,359 |
| 2023-01-25 | 6,700.00 | 6,860.00 | 6,670.00 | 6,820.00 | 6,820.00 | 191,925 |
| 2023-01-20 | 6,760.00 | 6,760.00 | 6,660.00 | 6,710.00 | 6,710.00 | 36,559 |
| 2023-01-19 | 6,880.00 | 6,880.00 | 6,690.00 | 6,700.00 | 6,700.00 | 53,247 |
| 2023-01-18 | 6,860.00 | 7,470.00 | 6,810.00 | 6,890.00 | 6,890.00 | 335,205 |
| 2023-01-17 | 7,090.00 | 7,090.00 | 6,800.00 | 6,850.00 | 6,850.00 | 50,568 |
| 2023-01-16 | 6,890.00 | 7,190.00 | 6,870.00 | 7,060.00 | 7,060.00 | 79,810 |
| 2023-01-13 | 6,700.00 | 6,930.00 | 6,690.00 | 6,890.00 | 6,890.00 | 38,048 |
| 2023-01-12 | 6,860.00 | 6,930.00 | 6,700.00 | 6,700.00 | 6,700.00 | 55,353 |
| 2023-01-11 | 6,820.00 | 7,000.00 | 6,820.00 | 6,890.00 | 6,890.00 | 57,416 |
| 2023-01-10 | 6,710.00 | 6,930.00 | 6,600.00 | 6,820.00 | 6,820.00 | 86,484 |
| 2023-01-09 | 6,690.00 | 6,780.00 | 6,580.00 | 6,720.00 | 6,720.00 | 57,766 |
| 2023-01-06 | 6,460.00 | 6,660.00 | 6,350.00 | 6,560.00 | 6,560.00 | 49,128 |
| 2023-01-05 | 6,560.00 | 6,680.00 | 6,450.00 | 6,510.00 | 6,510.00 | 55,589 |
| 2023-01-04 | 6,330.00 | 6,590.00 | 6,330.00 | 6,510.00 | 6,510.00 | 59,111 |
| 2023-01-03 | 6,170.00 | 6,550.00 | 6,110.00 | 6,410.00 | 6,410.00 | 72,134 |
| 2023-01-02 | 6,300.00 | 6,510.00 | 6,190.00 | 6,190.00 | 6,190.00 | 49,317 |
| 2022-12-29 | 6,820.00 | 6,820.00 | 6,320.00 | 6,350.00 | 6,350.00 | 155,808 |
| 2022-12-28 | 6,290.00 | 6,480.00 | 6,180.00 | 6,440.00 | 6,440.00 | 40,286 |
| 2022-12-27 | 6,190.00 | 6,310.00 | 6,190.00 | 6,240.00 | 6,240.00 | 29,094 |
| 2022-12-26 | 6,210.00 | 6,280.00 | 6,150.00 | 6,240.00 | 6,240.00 | 28,235 |
| 2022-12-23 | 6,450.00 | 6,450.00 | 6,230.00 | 6,260.00 | 6,260.00 | 35,966 |
| 2022-12-22 | 6,440.00 | 6,650.00 | 6,420.00 | 6,460.00 | 6,460.00 | 56,460 |
| 2022-12-21 | 6,270.00 | 6,450.00 | 6,270.00 | 6,420.00 | 6,420.00 | 38,578 |
| 2022-12-20 | 6,350.00 | 6,470.00 | 6,270.00 | 6,270.00 | 6,270.00 | 39,974 |
| 2022-12-19 | 6,610.00 | 7,230.00 | 6,310.00 | 6,310.00 | 6,310.00 | 490,125 |
| 2022-12-16 | 6,530.00 | 6,630.00 | 6,340.00 | 6,610.00 | 6,610.00 | 37,939 |
| 2022-12-15 | 6,680.00 | 6,740.00 | 6,450.00 | 6,600.00 | 6,600.00 | 44,772 |
| 2022-12-14 | 6,500.00 | 6,700.00 | 6,460.00 | 6,600.00 | 6,600.00 | 52,718 |
| 2022-12-13 | 6,560.00 | 6,580.00 | 6,390.00 | 6,500.00 | 6,500.00 | 47,256 |
| 2022-12-12 | 6,400.00 | 6,580.00 | 6,330.00 | 6,380.00 | 6,380.00 | 62,502 |
| 2022-12-09 | 6,140.00 | 6,370.00 | 6,070.00 | 6,280.00 | 6,280.00 | 34,605 |
| 2022-12-08 | 6,360.00 | 6,360.00 | 6,030.00 | 6,040.00 | 6,040.00 | 31,180 |
| 2022-12-07 | 6,180.00 | 6,310.00 | 6,070.00 | 6,210.00 | 6,210.00 | 35,368 |
| 2022-12-06 | 6,390.00 | 6,460.00 | 6,180.00 | 6,180.00 | 6,180.00 | 45,030 |
| 2022-12-05 | 6,480.00 | 6,610.00 | 6,470.00 | 6,480.00 | 6,480.00 | 23,343 |
| 2022-12-02 | 6,560.00 | 6,640.00 | 6,490.00 | 6,530.00 | 6,530.00 | 43,738 |
| 2022-12-01 | 6,440.00 | 6,560.00 | 6,440.00 | 6,500.00 | 6,500.00 | 37,859 |
| 2022-11-30 | 6,370.00 | 6,400.00 | 6,320.00 | 6,400.00 | 6,400.00 | 22,878 |
| 2022-11-29 | 6,150.00 | 6,380.00 | 6,150.00 | 6,340.00 | 6,340.00 | 22,652 |
| 2022-11-28 | 6,440.00 | 6,440.00 | 6,180.00 | 6,220.00 | 6,220.00 | 48,629 |
| 2022-11-25 | 6,570.00 | 6,600.00 | 6,360.00 | 6,420.00 | 6,420.00 | 114,850 |
| 2022-11-24 | 6,500.00 | 6,690.00 | 6,480.00 | 6,660.00 | 6,660.00 | 106,258 |
| 2022-11-23 | 6,260.00 | 6,650.00 | 6,260.00 | 6,500.00 | 6,500.00 | 163,404 |
| 2022-11-22 | 6,150.00 | 6,310.00 | 6,010.00 | 6,240.00 | 6,240.00 | 130,666 |
| 2022-11-21 | 6,570.00 | 6,600.00 | 6,160.00 | 6,240.00 | 6,240.00 | 208,414 |
| 2022-11-18 | 6,310.00 | 7,500.00 | 6,310.00 | 6,440.00 | 6,440.00 | 2,923,396 |
| 2022-11-17 | 6,340.00 | 6,500.00 | 6,150.00 | 6,200.00 | 6,200.00 | 112,085 |
| 2022-11-16 | 6,410.00 | 6,540.00 | 6,310.00 | 6,340.00 | 6,340.00 | 170,098 |
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.