See inside every stock. Pro
WatchlistPro
S&P 5007,624▼ 0.52%Nasdaq25,955▼ 0.21%Dow Jones52,215▼ 1.23%Nasdaq 10028,958▼ 0.00%VIX19.45▲ 2.21%US Dollar101.75▲ 0.14%Gold spot3,994▼ 0.75%WTI103.27▲ 3.82%
← 023770.KQ stock page

PLAYWITH Inc historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2026-07-242,330.002,375.002,290.002,365.002,365.007,911
2026-07-232,365.002,390.002,290.002,330.002,330.0013,861
2026-07-222,395.002,395.002,205.002,320.002,320.006,739
2026-07-212,345.002,465.002,295.002,320.002,320.0016,508
2026-07-202,450.002,500.002,330.002,345.002,345.006,165
2026-07-162,500.002,500.002,425.002,450.002,450.006,032
2026-07-152,460.002,510.002,395.002,460.002,460.0018,519
2026-07-142,500.002,540.002,265.002,455.002,455.0073,338
2026-07-132,435.002,670.002,355.002,500.002,500.0018,694
2026-07-102,405.002,495.002,300.002,435.002,435.0020,192
2026-07-092,385.002,495.002,325.002,400.002,400.0015,846
2026-07-082,300.002,350.002,235.002,325.002,325.0010,296
2026-07-072,300.002,345.002,270.002,295.002,295.0016,167
2026-07-062,345.002,380.002,290.002,300.002,300.0016,168
2026-07-032,390.002,430.002,335.002,345.002,345.0011,060
2026-07-022,310.002,400.002,265.002,390.002,390.0029,394
2026-07-012,290.002,315.002,225.002,310.002,310.0027,014
2026-06-302,290.002,310.002,230.002,290.002,290.0014,502
2026-06-292,290.002,310.002,170.002,290.002,290.0013,357
2026-06-262,320.002,320.002,180.002,310.002,310.0019,233
2026-06-252,310.002,365.002,245.002,325.002,325.0022,791
2026-06-242,325.002,325.002,170.002,295.002,295.0044,744
2026-06-232,440.002,475.002,285.002,325.002,325.0077,258
2026-06-222,440.002,460.002,330.002,440.002,440.0023,403
2026-06-192,455.002,455.002,275.002,440.002,440.0055,314
2026-06-182,530.002,530.002,425.002,450.002,450.0020,088
2026-06-172,480.002,585.002,475.002,530.002,530.0027,556
2026-06-162,530.002,555.002,455.002,500.002,500.0012,353
2026-06-152,545.002,600.002,485.002,530.002,530.0016,825
2026-06-122,545.002,580.002,460.002,535.002,535.0023,374
2026-06-112,460.002,545.002,425.002,545.002,545.0025,512
2026-06-102,455.002,600.002,390.002,460.002,460.0020,855
2026-06-092,450.002,570.002,420.002,455.002,455.0023,288
2026-06-082,565.002,610.002,450.002,450.002,450.0029,621
2026-06-052,595.002,630.002,480.002,590.002,590.0020,138
2026-06-042,525.002,650.002,350.002,610.002,610.0020,089
2026-06-022,495.002,660.002,430.002,520.002,520.0037,826
2026-06-012,715.002,715.002,475.002,495.002,495.0026,070
2026-05-292,670.002,790.002,450.002,735.002,735.0042,976
2026-05-282,795.002,800.002,610.002,720.002,720.008,787
2026-05-272,680.002,815.002,625.002,770.002,770.0016,759
2026-05-262,625.002,780.002,550.002,680.002,680.0028,095
2026-05-222,620.002,645.002,450.002,625.002,625.0013,946
2026-05-212,585.002,695.002,575.002,620.002,620.0012,287
2026-05-202,655.002,665.002,555.002,605.002,605.008,129
2026-05-192,795.002,795.002,555.002,655.002,655.0010,205
2026-05-182,670.002,800.002,540.002,795.002,795.0047,758
2026-05-152,660.002,730.002,590.002,610.002,610.0018,789
2026-05-142,645.002,715.002,570.002,635.002,635.007,158
2026-05-132,630.002,695.002,525.002,645.002,645.0023,257
2026-05-122,775.002,775.002,465.002,630.002,630.0044,521
2026-05-112,645.002,805.002,565.002,650.002,650.0033,913
2026-05-082,650.002,710.002,600.002,640.002,640.0030,048
2026-05-072,775.002,775.002,645.002,645.002,645.0033,428
2026-05-062,825.002,880.002,690.002,745.002,745.0045,721
2026-05-043,020.003,020.002,830.002,830.002,830.0030,880
2026-04-303,095.003,095.002,975.002,990.002,990.008,502
2026-04-293,070.003,115.002,985.003,000.003,000.0015,468
2026-04-283,050.003,065.002,990.002,990.002,990.0012,883
2026-04-273,040.003,100.003,020.003,020.003,020.008,467
← NewerPage 2 of 2 · 120 trading days

Stock splits

No stock splits on record.

Dividends

Ex-dateAmount
2021-12-29300.0000 KRW
2020-12-29300.0000 KRW

Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.