PLAYWITH Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-02-22 | 9,410.00 | 9,610.00 | 9,200.00 | 9,470.00 | 9,470.00 | 50,313 |
| 2022-02-21 | 9,500.00 | 9,650.00 | 9,320.00 | 9,620.00 | 9,620.00 | 45,700 |
| 2022-02-18 | 9,490.00 | 9,720.00 | 9,460.00 | 9,660.00 | 9,660.00 | 30,949 |
| 2022-02-17 | 9,880.00 | 9,880.00 | 9,180.00 | 9,680.00 | 9,680.00 | 75,378 |
| 2022-02-16 | 9,300.00 | 9,870.00 | 9,300.00 | 9,790.00 | 9,790.00 | 83,495 |
| 2022-02-15 | 9,510.00 | 9,690.00 | 9,190.00 | 9,190.00 | 9,190.00 | 98,334 |
| 2022-02-14 | 9,860.00 | 9,960.00 | 9,510.00 | 9,530.00 | 9,530.00 | 143,497 |
| 2022-02-11 | 9,820.00 | 10,100.00 | 9,820.00 | 9,980.00 | 9,980.00 | 84,040 |
| 2022-02-10 | 10,350.00 | 10,350.00 | 9,930.00 | 10,000.00 | 10,000.00 | 161,593 |
| 2022-02-09 | 10,600.00 | 10,600.00 | 10,250.00 | 10,300.00 | 10,300.00 | 70,778 |
| 2022-02-08 | 10,500.00 | 10,750.00 | 10,150.00 | 10,400.00 | 10,400.00 | 141,175 |
| 2022-02-07 | 10,300.00 | 10,750.00 | 10,300.00 | 10,500.00 | 10,500.00 | 119,666 |
| 2022-02-04 | 10,100.00 | 10,500.00 | 10,050.00 | 10,300.00 | 10,300.00 | 122,485 |
| 2022-02-03 | 10,550.00 | 10,800.00 | 10,200.00 | 10,250.00 | 10,250.00 | 84,229 |
| 2022-01-28 | 9,760.00 | 10,400.00 | 9,600.00 | 10,400.00 | 10,400.00 | 110,101 |
| 2022-01-27 | 10,050.00 | 10,200.00 | 9,720.00 | 9,820.00 | 9,820.00 | 152,564 |
| 2022-01-26 | 9,800.00 | 10,350.00 | 9,800.00 | 10,150.00 | 10,150.00 | 111,996 |
| 2022-01-25 | 10,350.00 | 10,500.00 | 9,910.00 | 9,940.00 | 9,940.00 | 183,092 |
| 2022-01-24 | 10,650.00 | 10,800.00 | 10,150.00 | 10,250.00 | 10,250.00 | 154,942 |
| 2022-01-21 | 10,950.00 | 11,300.00 | 10,850.00 | 10,850.00 | 10,850.00 | 66,074 |
| 2022-01-20 | 10,650.00 | 11,200.00 | 10,650.00 | 11,200.00 | 11,200.00 | 65,499 |
| 2022-01-19 | 10,600.00 | 11,000.00 | 10,550.00 | 10,700.00 | 10,700.00 | 96,867 |
| 2022-01-18 | 10,800.00 | 11,200.00 | 10,700.00 | 10,750.00 | 10,750.00 | 93,078 |
| 2022-01-17 | 10,950.00 | 11,150.00 | 10,700.00 | 10,950.00 | 10,950.00 | 107,688 |
| 2022-01-14 | 10,950.00 | 11,250.00 | 10,900.00 | 11,150.00 | 11,150.00 | 75,619 |
| 2022-01-13 | 11,750.00 | 11,850.00 | 11,200.00 | 11,250.00 | 11,250.00 | 158,942 |
| 2022-01-12 | 11,700.00 | 12,000.00 | 11,450.00 | 11,850.00 | 11,850.00 | 96,585 |
| 2022-01-11 | 12,050.00 | 12,350.00 | 11,150.00 | 11,650.00 | 11,650.00 | 209,366 |
| 2022-01-10 | 12,250.00 | 12,300.00 | 11,900.00 | 12,200.00 | 12,200.00 | 104,567 |
| 2022-01-07 | 12,100.00 | 12,400.00 | 11,850.00 | 12,300.00 | 12,300.00 | 133,242 |
| 2022-01-06 | 12,200.00 | 13,150.00 | 11,750.00 | 11,950.00 | 11,950.00 | 417,579 |
| 2022-01-05 | 12,750.00 | 12,850.00 | 12,400.00 | 12,600.00 | 12,600.00 | 194,650 |
| 2022-01-04 | 13,100.00 | 13,300.00 | 12,750.00 | 12,900.00 | 12,900.00 | 244,172 |
| 2022-01-03 | 12,850.00 | 13,550.00 | 12,650.00 | 13,250.00 | 13,250.00 | 638,091 |
| 2021-12-30 | 12,450.00 | 12,900.00 | 12,300.00 | 12,800.00 | 12,800.00 | 201,360 |
| 2021-12-29 | 12,150.00 | 12,850.00 | 11,950.00 | 12,550.00 | 12,550.00 | 336,986 |
| 2021-12-28 | 12,200.00 | 12,650.00 | 12,100.00 | 12,300.00 | 12,000.00 | 258,633 |
| 2021-12-27 | 12,300.00 | 12,750.00 | 12,200.00 | 12,300.00 | 12,000.00 | 423,571 |
| 2021-12-24 | 11,600.00 | 12,200.00 | 11,550.00 | 11,950.00 | 11,658.54 | 248,332 |
| 2021-12-23 | 12,300.00 | 12,300.00 | 11,600.00 | 11,600.00 | 11,317.07 | 237,796 |
| 2021-12-22 | 12,000.00 | 12,350.00 | 11,900.00 | 12,100.00 | 11,804.88 | 259,922 |
| 2021-12-21 | 11,900.00 | 12,100.00 | 11,550.00 | 11,950.00 | 11,658.54 | 303,630 |
| 2021-12-20 | 13,350.00 | 13,700.00 | 11,800.00 | 11,800.00 | 11,512.20 | 1,100,617 |
| 2021-12-17 | 13,800.00 | 14,800.00 | 13,400.00 | 13,400.00 | 13,073.17 | 1,465,358 |
| 2021-12-16 | 13,900.00 | 14,200.00 | 13,600.00 | 14,050.00 | 13,707.32 | 600,747 |
| 2021-12-15 | 14,000.00 | 14,050.00 | 13,450.00 | 13,900.00 | 13,560.98 | 407,195 |
| 2021-12-14 | 13,800.00 | 14,100.00 | 13,500.00 | 13,900.00 | 13,560.98 | 496,197 |
| 2021-12-13 | 14,300.00 | 14,300.00 | 13,500.00 | 13,700.00 | 13,365.85 | 615,988 |
| 2021-12-10 | 13,950.00 | 14,450.00 | 13,550.00 | 14,450.00 | 14,097.56 | 676,180 |
| 2021-12-09 | 13,800.00 | 14,250.00 | 13,700.00 | 14,150.00 | 13,804.88 | 640,083 |
| 2021-12-08 | 13,750.00 | 14,050.00 | 13,450.00 | 13,650.00 | 13,317.07 | 565,865 |
| 2021-12-07 | 14,100.00 | 14,500.00 | 13,500.00 | 13,700.00 | 13,365.85 | 786,154 |
| 2021-12-06 | 13,850.00 | 14,600.00 | 13,200.00 | 14,500.00 | 14,146.34 | 1,312,356 |
| 2021-12-03 | 13,850.00 | 14,750.00 | 13,700.00 | 14,100.00 | 13,756.10 | 1,422,207 |
| 2021-12-02 | 15,300.00 | 16,700.00 | 13,750.00 | 14,000.00 | 13,658.54 | 4,733,994 |
| 2021-12-01 | 14,950.00 | 15,650.00 | 14,100.00 | 15,300.00 | 14,926.83 | 6,489,470 |
| 2021-11-30 | 11,750.00 | 15,250.00 | 11,700.00 | 15,250.00 | 14,878.05 | 4,562,476 |
| 2021-11-29 | 10,050.00 | 12,200.00 | 10,050.00 | 11,750.00 | 11,463.41 | 1,010,585 |
| 2021-11-26 | 11,050.00 | 11,100.00 | 10,550.00 | 10,650.00 | 10,390.24 | 316,794 |
| 2021-11-25 | 11,150.00 | 11,350.00 | 10,900.00 | 11,000.00 | 10,731.71 | 182,954 |
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.