PLAYWITH Inc historical data

Date	Open	High	Low	Close	Adj. close	Volume
2021-11-24	10,700.00	11,250.00	10,650.00	11,150.00	10,878.05	236,663
2021-11-23	11,400.00	11,650.00	10,700.00	10,750.00	10,487.80	451,449
2021-11-22	12,250.00	12,350.00	11,200.00	11,600.00	11,317.07	631,715
2021-11-19	13,500.00	13,500.00	12,200.00	12,450.00	12,146.34	730,654
2021-11-18	13,600.00	14,550.00	12,750.00	13,550.00	13,219.51	1,798,235
2021-11-17	11,800.00	13,500.00	11,700.00	13,150.00	12,829.27	2,140,643
2021-11-16	11,250.00	12,150.00	11,150.00	11,950.00	11,658.54	635,476
2021-11-15	11,800.00	11,800.00	11,050.00	11,300.00	11,024.39	428,413
2021-11-12	12,400.00	13,150.00	11,600.00	11,950.00	11,658.54	1,201,043
2021-11-11	10,900.00	12,400.00	10,750.00	11,900.00	11,609.76	1,264,302
2021-11-10	10,600.00	11,250.00	10,600.00	11,000.00	10,731.71	245,401
2021-11-09	10,350.00	10,850.00	10,350.00	10,650.00	10,390.24	92,738
2021-11-08	10,150.00	10,600.00	9,970.00	10,400.00	10,146.34	137,910
2021-11-05	10,450.00	10,700.00	10,250.00	10,250.00	10,000.00	101,488
2021-11-04	11,050.00	11,150.00	10,400.00	10,500.00	10,243.90	165,705
2021-11-03	11,350.00	11,450.00	10,900.00	11,000.00	10,731.71	228,652
2021-11-02	11,400.00	11,650.00	11,150.00	11,450.00	11,170.73	182,159
2021-11-01	11,350.00	11,600.00	11,000.00	11,300.00	11,024.39	216,230
2021-10-29	10,650.00	11,300.00	10,650.00	11,200.00	10,926.83	177,855
2021-10-28	11,200.00	11,700.00	10,550.00	10,700.00	10,439.02	249,442
2021-10-27	10,550.00	11,150.00	10,550.00	11,100.00	10,829.27	191,563
2021-10-26	10,450.00	10,850.00	10,400.00	10,550.00	10,292.68	62,515

← NewerPage 21 of 21 · 1,222 trading days

Stock splits

No stock splits on record.

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.