PLAYWITH Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-17 | 8,390.00 | 8,450.00 | 8,240.00 | 8,300.00 | 8,300.00 | 88,737 |
| 2022-08-16 | 8,460.00 | 8,510.00 | 8,400.00 | 8,420.00 | 8,420.00 | 42,132 |
| 2022-08-12 | 8,480.00 | 8,600.00 | 8,410.00 | 8,480.00 | 8,480.00 | 56,855 |
| 2022-08-11 | 8,520.00 | 8,570.00 | 8,430.00 | 8,560.00 | 8,560.00 | 51,364 |
| 2022-08-10 | 8,610.00 | 8,770.00 | 8,370.00 | 8,440.00 | 8,440.00 | 99,191 |
| 2022-08-09 | 8,590.00 | 8,910.00 | 8,590.00 | 8,660.00 | 8,660.00 | 96,579 |
| 2022-08-08 | 8,690.00 | 8,730.00 | 8,500.00 | 8,580.00 | 8,580.00 | 54,511 |
| 2022-08-05 | 8,790.00 | 8,960.00 | 8,660.00 | 8,690.00 | 8,690.00 | 103,473 |
| 2022-08-04 | 8,680.00 | 9,030.00 | 8,670.00 | 8,860.00 | 8,860.00 | 254,915 |
| 2022-08-03 | 8,350.00 | 8,680.00 | 8,350.00 | 8,600.00 | 8,600.00 | 126,150 |
| 2022-08-02 | 8,540.00 | 8,540.00 | 8,250.00 | 8,450.00 | 8,450.00 | 75,367 |
| 2022-08-01 | 8,390.00 | 8,530.00 | 8,320.00 | 8,530.00 | 8,530.00 | 54,269 |
| 2022-07-29 | 8,360.00 | 8,480.00 | 8,350.00 | 8,450.00 | 8,450.00 | 44,731 |
| 2022-07-28 | 8,530.00 | 8,570.00 | 8,330.00 | 8,350.00 | 8,350.00 | 59,455 |
| 2022-07-27 | 8,520.00 | 8,520.00 | 8,300.00 | 8,440.00 | 8,440.00 | 92,698 |
| 2022-07-26 | 8,490.00 | 8,580.00 | 8,480.00 | 8,540.00 | 8,540.00 | 32,812 |
| 2022-07-25 | 8,610.00 | 8,610.00 | 8,460.00 | 8,530.00 | 8,530.00 | 37,283 |
| 2022-07-22 | 8,840.00 | 8,970.00 | 8,580.00 | 8,600.00 | 8,600.00 | 90,257 |
| 2022-07-21 | 8,420.00 | 9,250.00 | 8,420.00 | 8,810.00 | 8,810.00 | 419,014 |
| 2022-07-20 | 8,620.00 | 8,810.00 | 8,430.00 | 8,480.00 | 8,480.00 | 134,305 |
| 2022-07-19 | 8,140.00 | 8,470.00 | 8,120.00 | 8,440.00 | 8,440.00 | 72,817 |
| 2022-07-18 | 8,270.00 | 8,290.00 | 8,150.00 | 8,240.00 | 8,240.00 | 45,565 |
| 2022-07-15 | 8,430.00 | 8,600.00 | 8,070.00 | 8,150.00 | 8,150.00 | 110,979 |
| 2022-07-14 | 8,260.00 | 8,600.00 | 8,260.00 | 8,430.00 | 8,430.00 | 131,840 |
| 2022-07-13 | 8,170.00 | 8,360.00 | 8,030.00 | 8,300.00 | 8,300.00 | 108,750 |
| 2022-07-12 | 8,310.00 | 8,360.00 | 8,030.00 | 8,160.00 | 8,160.00 | 119,743 |
| 2022-07-11 | 8,630.00 | 8,650.00 | 8,400.00 | 8,460.00 | 8,460.00 | 95,020 |
| 2022-07-08 | 8,590.00 | 9,020.00 | 8,460.00 | 8,620.00 | 8,620.00 | 401,395 |
| 2022-07-07 | 8,370.00 | 8,630.00 | 8,320.00 | 8,460.00 | 8,460.00 | 77,944 |
| 2022-07-06 | 8,320.00 | 8,550.00 | 8,200.00 | 8,320.00 | 8,320.00 | 74,411 |
| 2022-07-05 | 8,100.00 | 8,320.00 | 8,030.00 | 8,320.00 | 8,320.00 | 79,727 |
| 2022-07-04 | 8,000.00 | 8,160.00 | 7,700.00 | 7,950.00 | 7,950.00 | 75,531 |
| 2022-07-01 | 8,050.00 | 8,250.00 | 7,840.00 | 7,950.00 | 7,950.00 | 107,808 |
| 2022-06-30 | 8,470.00 | 8,580.00 | 8,000.00 | 8,050.00 | 8,050.00 | 138,128 |
| 2022-06-29 | 8,330.00 | 8,610.00 | 8,260.00 | 8,590.00 | 8,590.00 | 70,081 |
| 2022-06-28 | 8,600.00 | 8,680.00 | 8,370.00 | 8,560.00 | 8,560.00 | 113,041 |
| 2022-06-27 | 8,450.00 | 8,660.00 | 8,250.00 | 8,630.00 | 8,630.00 | 138,338 |
| 2022-06-24 | 7,710.00 | 8,520.00 | 7,710.00 | 8,430.00 | 8,430.00 | 299,837 |
| 2022-06-23 | 8,280.00 | 8,400.00 | 7,700.00 | 7,710.00 | 7,710.00 | 308,622 |
| 2022-06-22 | 9,200.00 | 9,220.00 | 8,280.00 | 8,280.00 | 8,280.00 | 322,130 |
| 2022-06-21 | 8,870.00 | 9,100.00 | 8,710.00 | 8,960.00 | 8,960.00 | 237,311 |
| 2022-06-20 | 9,450.00 | 9,550.00 | 8,720.00 | 8,880.00 | 8,880.00 | 388,229 |
| 2022-06-17 | 9,260.00 | 9,520.00 | 9,200.00 | 9,390.00 | 9,390.00 | 328,850 |
| 2022-06-16 | 10,200.00 | 10,250.00 | 9,610.00 | 9,610.00 | 9,610.00 | 503,829 |
| 2022-06-15 | 10,500.00 | 10,650.00 | 10,000.00 | 10,050.00 | 10,050.00 | 481,221 |
| 2022-06-14 | 10,550.00 | 10,900.00 | 10,300.00 | 10,600.00 | 10,600.00 | 547,752 |
| 2022-06-13 | 11,450.00 | 11,550.00 | 10,700.00 | 10,800.00 | 10,800.00 | 702,298 |
| 2022-06-10 | 12,050.00 | 12,150.00 | 11,800.00 | 11,900.00 | 11,900.00 | 404,850 |
| 2022-06-09 | 12,500.00 | 12,550.00 | 11,950.00 | 12,250.00 | 12,250.00 | 588,004 |
| 2022-06-08 | 13,050.00 | 13,150.00 | 12,500.00 | 12,550.00 | 12,550.00 | 720,990 |
| 2022-06-07 | 13,650.00 | 13,700.00 | 13,000.00 | 13,200.00 | 13,200.00 | 871,144 |
| 2022-06-03 | 14,450.00 | 14,600.00 | 13,800.00 | 13,800.00 | 13,800.00 | 1,068,150 |
| 2022-06-02 | 14,400.00 | 14,700.00 | 13,900.00 | 14,100.00 | 14,100.00 | 1,122,392 |
| 2022-05-31 | 15,550.00 | 15,700.00 | 14,450.00 | 14,600.00 | 14,600.00 | 2,233,401 |
| 2022-05-30 | 15,700.00 | 17,200.00 | 14,650.00 | 16,050.00 | 16,050.00 | 6,845,770 |
| 2022-05-27 | 17,550.00 | 17,550.00 | 17,550.00 | 17,550.00 | 17,550.00 | 807,016 |
| 2022-05-26 | 12,950.00 | 13,700.00 | 12,150.00 | 13,500.00 | 13,500.00 | 356,474 |
| 2022-05-25 | 13,150.00 | 13,250.00 | 12,700.00 | 13,050.00 | 13,050.00 | 121,911 |
| 2022-05-24 | 13,750.00 | 14,300.00 | 12,750.00 | 12,950.00 | 12,950.00 | 435,827 |
| 2022-05-23 | 13,450.00 | 13,850.00 | 13,300.00 | 13,550.00 | 13,550.00 | 142,390 |
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.