PLAYWITH Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-20 | 12,650.00 | 13,800.00 | 12,650.00 | 13,300.00 | 13,300.00 | 328,659 |
| 2022-05-19 | 12,700.00 | 13,050.00 | 12,500.00 | 12,600.00 | 12,600.00 | 84,912 |
| 2022-05-18 | 12,750.00 | 13,250.00 | 12,600.00 | 12,950.00 | 12,950.00 | 52,634 |
| 2022-05-17 | 12,950.00 | 13,000.00 | 12,350.00 | 12,750.00 | 12,750.00 | 84,990 |
| 2022-05-16 | 12,950.00 | 13,500.00 | 12,800.00 | 12,950.00 | 12,950.00 | 62,716 |
| 2022-05-13 | 13,000.00 | 13,300.00 | 12,750.00 | 12,950.00 | 12,950.00 | 80,196 |
| 2022-05-12 | 12,950.00 | 13,650.00 | 12,650.00 | 12,950.00 | 12,950.00 | 166,671 |
| 2022-05-11 | 13,250.00 | 14,200.00 | 13,100.00 | 13,450.00 | 13,450.00 | 455,314 |
| 2022-05-10 | 13,200.00 | 13,200.00 | 12,650.00 | 13,050.00 | 13,050.00 | 111,054 |
| 2022-05-09 | 12,600.00 | 13,750.00 | 12,500.00 | 13,400.00 | 13,400.00 | 238,578 |
| 2022-05-06 | 12,400.00 | 12,900.00 | 12,300.00 | 12,800.00 | 12,800.00 | 60,006 |
| 2022-05-04 | 12,650.00 | 12,800.00 | 12,450.00 | 12,600.00 | 12,600.00 | 27,566 |
| 2022-05-03 | 12,600.00 | 12,800.00 | 12,400.00 | 12,700.00 | 12,700.00 | 66,134 |
| 2022-05-02 | 12,050.00 | 12,600.00 | 11,800.00 | 12,600.00 | 12,600.00 | 95,551 |
| 2022-04-29 | 12,550.00 | 12,550.00 | 12,150.00 | 12,200.00 | 12,200.00 | 94,748 |
| 2022-04-28 | 13,250.00 | 13,250.00 | 12,400.00 | 12,450.00 | 12,450.00 | 154,878 |
| 2022-04-27 | 12,450.00 | 13,250.00 | 12,400.00 | 13,050.00 | 13,050.00 | 114,724 |
| 2022-04-26 | 12,800.00 | 13,100.00 | 12,350.00 | 12,950.00 | 12,950.00 | 102,625 |
| 2022-04-25 | 12,850.00 | 13,100.00 | 12,300.00 | 12,750.00 | 12,750.00 | 174,183 |
| 2022-04-22 | 12,750.00 | 13,300.00 | 12,650.00 | 13,250.00 | 13,250.00 | 106,122 |
| 2022-04-21 | 13,400.00 | 13,450.00 | 12,750.00 | 12,850.00 | 12,850.00 | 196,244 |
| 2022-04-20 | 12,550.00 | 14,350.00 | 12,550.00 | 13,350.00 | 13,350.00 | 836,359 |
| 2022-04-19 | 14,000.00 | 14,100.00 | 11,950.00 | 12,350.00 | 12,350.00 | 712,259 |
| 2022-04-18 | 14,450.00 | 15,000.00 | 13,800.00 | 13,950.00 | 13,950.00 | 294,845 |
| 2022-04-15 | 14,150.00 | 14,550.00 | 14,000.00 | 14,450.00 | 14,450.00 | 95,126 |
| 2022-04-14 | 14,200.00 | 14,600.00 | 14,000.00 | 14,350.00 | 14,350.00 | 168,873 |
| 2022-04-13 | 13,900.00 | 14,300.00 | 13,700.00 | 14,200.00 | 14,200.00 | 112,252 |
| 2022-04-12 | 14,050.00 | 14,150.00 | 13,700.00 | 14,000.00 | 14,000.00 | 139,978 |
| 2022-04-11 | 13,500.00 | 14,200.00 | 13,350.00 | 14,150.00 | 14,150.00 | 227,632 |
| 2022-04-08 | 13,300.00 | 13,950.00 | 13,250.00 | 13,550.00 | 13,550.00 | 208,977 |
| 2022-04-07 | 14,000.00 | 14,050.00 | 13,050.00 | 13,250.00 | 13,250.00 | 215,481 |
| 2022-04-06 | 13,500.00 | 14,400.00 | 13,400.00 | 14,150.00 | 14,150.00 | 558,026 |
| 2022-04-05 | 13,200.00 | 13,800.00 | 13,200.00 | 13,600.00 | 13,600.00 | 202,230 |
| 2022-04-04 | 13,100.00 | 13,350.00 | 12,800.00 | 13,200.00 | 13,200.00 | 132,705 |
| 2022-04-01 | 12,650.00 | 13,050.00 | 12,600.00 | 13,050.00 | 13,050.00 | 75,735 |
| 2022-03-31 | 12,850.00 | 13,050.00 | 12,650.00 | 12,750.00 | 12,750.00 | 84,486 |
| 2022-03-30 | 12,500.00 | 13,100.00 | 12,500.00 | 12,850.00 | 12,850.00 | 81,846 |
| 2022-03-29 | 12,450.00 | 12,600.00 | 12,050.00 | 12,500.00 | 12,500.00 | 138,439 |
| 2022-03-28 | 12,400.00 | 12,800.00 | 12,300.00 | 12,550.00 | 12,550.00 | 84,201 |
| 2022-03-25 | 12,950.00 | 13,400.00 | 12,550.00 | 12,550.00 | 12,550.00 | 274,099 |
| 2022-03-24 | 12,550.00 | 12,950.00 | 12,250.00 | 12,700.00 | 12,700.00 | 194,524 |
| 2022-03-23 | 12,100.00 | 12,550.00 | 11,450.00 | 12,200.00 | 12,200.00 | 246,542 |
| 2022-03-22 | 11,650.00 | 12,400.00 | 11,650.00 | 12,100.00 | 12,100.00 | 111,721 |
| 2022-03-21 | 11,950.00 | 12,000.00 | 11,700.00 | 11,700.00 | 11,700.00 | 91,919 |
| 2022-03-18 | 11,750.00 | 11,950.00 | 11,650.00 | 11,850.00 | 11,850.00 | 61,910 |
| 2022-03-17 | 11,750.00 | 12,000.00 | 11,650.00 | 11,700.00 | 11,700.00 | 155,670 |
| 2022-03-16 | 11,450.00 | 11,900.00 | 11,350.00 | 11,750.00 | 11,750.00 | 138,199 |
| 2022-03-15 | 11,550.00 | 11,850.00 | 11,200.00 | 11,300.00 | 11,300.00 | 231,392 |
| 2022-03-14 | 10,550.00 | 12,000.00 | 10,350.00 | 11,450.00 | 11,450.00 | 1,057,062 |
| 2022-03-11 | 10,300.00 | 10,500.00 | 10,000.00 | 10,450.00 | 10,450.00 | 68,322 |
| 2022-03-10 | 10,200.00 | 10,300.00 | 10,100.00 | 10,150.00 | 10,150.00 | 53,311 |
| 2022-03-08 | 9,700.00 | 10,100.00 | 9,700.00 | 9,960.00 | 9,960.00 | 46,934 |
| 2022-03-07 | 9,950.00 | 10,300.00 | 9,920.00 | 9,950.00 | 9,950.00 | 47,336 |
| 2022-03-04 | 10,400.00 | 10,400.00 | 9,960.00 | 10,100.00 | 10,100.00 | 64,431 |
| 2022-03-03 | 9,940.00 | 10,300.00 | 9,890.00 | 10,300.00 | 10,300.00 | 77,870 |
| 2022-03-02 | 9,640.00 | 9,820.00 | 9,520.00 | 9,800.00 | 9,800.00 | 55,389 |
| 2022-02-28 | 9,520.00 | 9,700.00 | 9,400.00 | 9,640.00 | 9,640.00 | 68,743 |
| 2022-02-25 | 9,490.00 | 9,690.00 | 9,490.00 | 9,650.00 | 9,650.00 | 47,570 |
| 2022-02-24 | 9,340.00 | 9,530.00 | 9,250.00 | 9,470.00 | 9,470.00 | 52,319 |
| 2022-02-23 | 9,450.00 | 9,800.00 | 9,410.00 | 9,490.00 | 9,490.00 | 31,559 |
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.