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
2026-04-243,060.003,100.003,000.003,040.003,040.0017,642
2026-04-233,045.003,135.003,010.003,050.003,050.004,234
2026-04-223,190.003,190.003,000.003,025.003,025.0021,921
2026-04-213,115.003,260.003,065.003,140.003,140.0014,653
2026-04-203,190.003,190.003,080.003,130.003,130.0013,671
2026-04-173,100.003,190.003,100.003,145.003,145.008,952
2026-04-163,130.003,235.003,125.003,125.003,125.0011,758
2026-04-153,200.003,250.003,125.003,125.003,125.0016,847
2026-04-143,245.003,245.003,150.003,200.003,200.0016,950
2026-04-133,250.003,250.003,100.003,205.003,205.0011,575
2026-04-103,165.003,270.003,130.003,150.003,150.0025,730
2026-04-093,080.003,310.003,050.003,170.003,170.0069,055
2026-04-083,030.003,120.003,000.003,080.003,080.0021,151
2026-04-073,090.003,090.002,965.003,030.003,030.0020,624
2026-04-063,050.003,185.003,045.003,090.003,090.0033,959
2026-04-033,040.003,130.003,005.003,050.003,050.0034,996
2026-04-023,090.003,110.002,985.003,065.003,065.0027,931
2026-04-013,100.003,140.003,055.003,110.003,110.0038,855
2026-03-313,105.003,110.002,980.003,105.003,105.0034,892
2026-03-303,100.003,120.003,015.003,110.003,110.0014,299
2026-03-273,000.003,150.002,910.003,120.003,120.00105,533
2026-03-263,005.003,090.002,900.003,000.003,000.0034,711
2026-03-252,940.002,995.002,905.002,990.002,990.0018,195
2026-03-242,930.003,020.002,855.002,940.002,940.0021,146
2026-03-232,880.003,035.002,660.002,930.002,930.0039,984
2026-03-202,860.002,940.002,785.002,885.002,885.0018,786
2026-03-193,050.003,050.002,810.002,855.002,855.0025,784
2026-03-182,895.003,005.002,870.002,965.002,965.0060,736
2026-03-172,850.002,930.002,830.002,885.002,885.0010,537
2026-03-162,860.002,900.002,795.002,875.002,875.0018,772
2026-03-132,800.002,860.002,740.002,840.002,840.0052,605
2026-03-122,725.002,860.002,705.002,845.002,845.0040,791
2026-03-112,685.002,780.002,680.002,745.002,745.0013,669
2026-03-102,725.002,800.002,650.002,670.002,670.0025,982
2026-03-092,735.002,735.002,590.002,730.002,730.009,294
2026-03-062,755.002,755.002,670.002,730.002,730.0014,679
2026-03-052,620.002,755.002,560.002,755.002,755.0042,476
2026-03-042,655.002,655.002,440.002,610.002,610.0085,623
2026-03-032,715.002,720.002,570.002,655.002,655.0051,854
2026-02-272,740.002,755.002,685.002,715.002,715.0015,863
2026-02-262,785.002,795.002,650.002,740.002,740.0041,625
2026-02-252,805.002,825.002,765.002,785.002,785.0034,495
2026-02-242,845.002,855.002,805.002,805.002,805.0026,545
2026-02-232,760.002,865.002,760.002,810.002,810.0027,829
2026-02-202,850.002,850.002,750.002,755.002,755.0030,919
2026-02-192,960.002,960.002,795.002,845.002,845.0021,135
2026-02-132,890.002,940.002,840.002,895.002,895.0029,178
2026-02-123,020.003,035.002,885.002,890.002,890.0027,812
2026-02-113,190.003,190.002,990.003,030.003,030.0015,682
2026-02-103,025.003,085.002,930.003,030.003,030.0031,978
2026-02-092,910.003,025.002,850.002,940.002,940.0016,339
2026-02-062,820.003,175.002,760.002,885.002,885.00158,849
2026-02-052,880.002,975.002,820.002,820.002,820.0018,644
2026-02-042,860.002,945.002,820.002,880.002,880.0020,210
2026-02-033,000.003,000.002,725.002,835.002,835.0036,119
2026-02-023,095.003,095.002,885.002,890.002,890.0042,030
2026-01-302,990.003,175.002,975.003,020.003,020.0031,654
2026-01-292,990.003,050.002,965.002,965.002,965.0023,895
2026-01-283,070.003,095.002,990.003,020.003,020.0037,572
2026-01-273,020.003,085.002,990.003,030.003,030.0033,861
← NewerPage 3 of 21 · 1,229 trading daysOlder →

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.