PLAYWITH Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-15 | 5,860.00 | 7,200.00 | 5,860.00 | 6,480.00 | 6,480.00 | 2,483,273 |
| 2022-11-14 | 5,930.00 | 5,980.00 | 5,710.00 | 5,950.00 | 5,950.00 | 42,486 |
| 2022-11-11 | 5,830.00 | 5,910.00 | 5,720.00 | 5,820.00 | 5,820.00 | 43,234 |
| 2022-11-10 | 5,710.00 | 5,710.00 | 5,600.00 | 5,650.00 | 5,650.00 | 11,675 |
| 2022-11-09 | 5,650.00 | 5,790.00 | 5,630.00 | 5,710.00 | 5,710.00 | 28,235 |
| 2022-11-08 | 5,580.00 | 5,820.00 | 5,540.00 | 5,680.00 | 5,680.00 | 42,308 |
| 2022-11-07 | 5,420.00 | 5,620.00 | 5,400.00 | 5,500.00 | 5,500.00 | 21,277 |
| 2022-11-04 | 5,640.00 | 5,640.00 | 5,390.00 | 5,460.00 | 5,460.00 | 42,663 |
| 2022-11-03 | 5,470.00 | 5,690.00 | 5,460.00 | 5,580.00 | 5,580.00 | 27,645 |
| 2022-11-02 | 5,670.00 | 5,800.00 | 5,500.00 | 5,630.00 | 5,630.00 | 48,043 |
| 2022-11-01 | 5,600.00 | 5,750.00 | 5,510.00 | 5,680.00 | 5,680.00 | 32,707 |
| 2022-10-31 | 5,640.00 | 5,720.00 | 5,500.00 | 5,590.00 | 5,590.00 | 54,015 |
| 2022-10-28 | 5,630.00 | 5,990.00 | 5,580.00 | 5,640.00 | 5,640.00 | 106,273 |
| 2022-10-27 | 5,260.00 | 6,350.00 | 5,260.00 | 5,630.00 | 5,630.00 | 800,706 |
| 2022-10-26 | 5,450.00 | 5,450.00 | 5,270.00 | 5,340.00 | 5,340.00 | 27,339 |
| 2022-10-25 | 5,490.00 | 5,490.00 | 5,280.00 | 5,350.00 | 5,350.00 | 21,115 |
| 2022-10-24 | 5,280.00 | 5,400.00 | 5,270.00 | 5,400.00 | 5,400.00 | 23,475 |
| 2022-10-21 | 5,210.00 | 5,450.00 | 5,100.00 | 5,200.00 | 5,200.00 | 27,993 |
| 2022-10-20 | 5,450.00 | 5,470.00 | 5,200.00 | 5,300.00 | 5,300.00 | 32,766 |
| 2022-10-19 | 5,510.00 | 5,650.00 | 5,430.00 | 5,450.00 | 5,450.00 | 36,245 |
| 2022-10-18 | 5,450.00 | 5,590.00 | 5,390.00 | 5,430.00 | 5,430.00 | 33,686 |
| 2022-10-17 | 5,180.00 | 5,370.00 | 5,150.00 | 5,330.00 | 5,330.00 | 14,322 |
| 2022-10-14 | 5,030.00 | 5,580.00 | 5,030.00 | 5,330.00 | 5,330.00 | 173,206 |
| 2022-10-13 | 5,160.00 | 5,240.00 | 4,895.00 | 4,895.00 | 4,895.00 | 74,240 |
| 2022-10-12 | 5,320.00 | 5,330.00 | 5,180.00 | 5,180.00 | 5,180.00 | 38,169 |
| 2022-10-11 | 5,730.00 | 5,730.00 | 5,240.00 | 5,320.00 | 5,320.00 | 78,983 |
| 2022-10-07 | 6,000.00 | 6,000.00 | 5,730.00 | 5,780.00 | 5,780.00 | 26,149 |
| 2022-10-06 | 5,810.00 | 6,030.00 | 5,800.00 | 5,950.00 | 5,950.00 | 27,503 |
| 2022-10-05 | 6,000.00 | 6,030.00 | 5,690.00 | 5,750.00 | 5,750.00 | 37,240 |
| 2022-10-04 | 5,790.00 | 5,900.00 | 5,790.00 | 5,860.00 | 5,860.00 | 24,739 |
| 2022-09-30 | 5,670.00 | 5,810.00 | 5,610.00 | 5,700.00 | 5,700.00 | 43,192 |
| 2022-09-29 | 5,950.00 | 6,050.00 | 5,770.00 | 5,780.00 | 5,780.00 | 25,235 |
| 2022-09-28 | 6,060.00 | 6,160.00 | 5,770.00 | 5,880.00 | 5,880.00 | 39,418 |
| 2022-09-27 | 5,780.00 | 6,170.00 | 5,780.00 | 6,050.00 | 6,050.00 | 62,648 |
| 2022-09-26 | 6,150.00 | 6,220.00 | 5,950.00 | 5,950.00 | 5,950.00 | 88,066 |
| 2022-09-23 | 6,640.00 | 6,650.00 | 6,300.00 | 6,300.00 | 6,300.00 | 62,349 |
| 2022-09-22 | 6,620.00 | 6,710.00 | 6,450.00 | 6,650.00 | 6,650.00 | 49,430 |
| 2022-09-21 | 6,740.00 | 6,810.00 | 6,670.00 | 6,720.00 | 6,720.00 | 19,811 |
| 2022-09-20 | 6,710.00 | 6,880.00 | 6,710.00 | 6,740.00 | 6,740.00 | 42,274 |
| 2022-09-19 | 6,830.00 | 6,920.00 | 6,710.00 | 6,710.00 | 6,710.00 | 66,405 |
| 2022-09-16 | 7,030.00 | 7,080.00 | 6,870.00 | 6,950.00 | 6,950.00 | 70,631 |
| 2022-09-15 | 7,260.00 | 7,330.00 | 7,040.00 | 7,050.00 | 7,050.00 | 66,402 |
| 2022-09-14 | 7,100.00 | 7,290.00 | 7,050.00 | 7,270.00 | 7,270.00 | 32,941 |
| 2022-09-13 | 7,160.00 | 7,400.00 | 7,160.00 | 7,340.00 | 7,340.00 | 36,430 |
| 2022-09-08 | 7,210.00 | 7,330.00 | 7,100.00 | 7,100.00 | 7,100.00 | 29,861 |
| 2022-09-07 | 7,390.00 | 7,440.00 | 7,120.00 | 7,160.00 | 7,160.00 | 54,402 |
| 2022-09-06 | 7,460.00 | 7,580.00 | 7,400.00 | 7,460.00 | 7,460.00 | 31,233 |
| 2022-09-05 | 7,600.00 | 7,710.00 | 7,420.00 | 7,440.00 | 7,440.00 | 57,715 |
| 2022-09-02 | 7,670.00 | 7,730.00 | 7,560.00 | 7,650.00 | 7,650.00 | 29,205 |
| 2022-09-01 | 7,760.00 | 7,920.00 | 7,580.00 | 7,580.00 | 7,580.00 | 58,156 |
| 2022-08-31 | 7,740.00 | 7,960.00 | 7,740.00 | 7,820.00 | 7,820.00 | 26,425 |
| 2022-08-30 | 7,670.00 | 7,850.00 | 7,630.00 | 7,830.00 | 7,830.00 | 26,131 |
| 2022-08-29 | 7,630.00 | 7,760.00 | 7,600.00 | 7,680.00 | 7,680.00 | 39,483 |
| 2022-08-26 | 7,950.00 | 8,030.00 | 7,920.00 | 7,950.00 | 7,950.00 | 24,014 |
| 2022-08-25 | 7,770.00 | 7,960.00 | 7,760.00 | 7,910.00 | 7,910.00 | 23,856 |
| 2022-08-24 | 7,700.00 | 7,780.00 | 7,700.00 | 7,760.00 | 7,760.00 | 21,878 |
| 2022-08-23 | 7,650.00 | 7,820.00 | 7,630.00 | 7,700.00 | 7,700.00 | 54,551 |
| 2022-08-22 | 7,900.00 | 7,940.00 | 7,710.00 | 7,790.00 | 7,790.00 | 64,383 |
| 2022-08-19 | 8,110.00 | 8,220.00 | 8,020.00 | 8,040.00 | 8,040.00 | 34,544 |
| 2022-08-18 | 8,290.00 | 8,290.00 | 8,100.00 | 8,110.00 | 8,110.00 | 71,126 |
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.