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%WTI102.17▼ 1.07%
← 023770.KQ stock page

PLAYWITH Inc historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2026-01-263,050.003,090.002,990.003,050.003,050.0021,459
2026-01-233,190.003,190.003,025.003,050.003,050.0042,424
2026-01-223,140.003,190.003,085.003,160.003,160.0018,215
2026-01-213,115.003,185.003,065.003,170.003,170.0016,984
2026-01-203,060.003,190.003,020.003,130.003,130.0028,776
2026-01-193,160.003,160.002,970.003,120.003,120.0039,353
2026-01-163,140.003,190.003,050.003,070.003,070.0019,972
2026-01-153,005.003,220.002,965.003,140.003,140.0065,314
2026-01-142,900.003,030.002,890.003,030.003,030.0030,531
2026-01-132,970.003,015.002,840.002,875.002,875.0033,679
2026-01-122,880.003,005.002,830.002,970.002,970.0042,143
2026-01-092,815.002,900.002,605.002,880.002,880.0096,200
2026-01-082,990.002,990.002,785.002,785.002,785.0059,393
2026-01-073,045.003,045.002,955.002,960.002,960.0027,561
2026-01-063,010.003,055.002,995.003,000.003,000.0020,932
2026-01-053,075.003,075.002,960.003,035.003,035.0017,431
2026-01-022,995.003,055.002,950.003,030.003,030.008,822
2025-12-303,030.003,030.002,925.002,995.002,995.0042,682
2025-12-293,015.003,035.002,950.002,965.002,965.0013,929
2025-12-263,000.003,030.002,975.003,015.003,015.0014,298
2025-12-243,010.003,040.002,965.003,000.003,000.0024,240
2025-12-233,170.003,170.003,010.003,010.003,010.0034,350
2025-12-223,035.003,145.003,015.003,145.003,145.0039,962
2025-12-193,010.003,055.002,965.003,010.003,010.0042,502
2025-12-183,085.003,090.002,865.003,055.003,055.0028,158
2025-12-173,085.003,170.003,015.003,060.003,060.0032,429
2025-12-163,130.003,135.003,025.003,050.003,050.0043,809
2025-12-153,140.003,175.003,085.003,090.003,090.0033,568
2025-12-123,130.003,150.003,080.003,145.003,145.0023,138
2025-12-113,155.003,190.003,065.003,130.003,130.0024,999
2025-12-103,170.003,290.003,050.003,155.003,155.0052,901
2025-12-093,125.003,300.003,125.003,185.003,185.0035,864
2025-12-083,245.003,300.003,110.003,125.003,125.0070,190
2025-12-053,185.003,250.003,100.003,245.003,245.0040,303
2025-12-043,250.003,275.003,160.003,170.003,170.0051,136
2025-12-033,450.003,450.003,225.003,225.003,225.0060,811
2025-12-023,265.003,415.003,225.003,350.003,350.0053,583
2025-12-013,375.003,390.003,155.003,265.003,265.00113,560
2025-11-283,420.003,475.003,255.003,380.003,380.00140,847
2025-11-273,710.003,940.003,350.003,420.003,420.00144,072
2025-11-263,720.003,930.003,540.003,705.003,705.00117,214
2025-11-253,480.003,860.003,480.003,705.003,705.00195,393
2025-11-243,740.003,740.003,380.003,380.003,380.0059,426
2025-11-213,800.003,840.003,680.003,740.003,740.0031,806
2025-11-203,825.003,880.003,720.003,830.003,830.0033,086
2025-11-193,780.003,900.003,700.003,850.003,850.0029,825
2025-11-183,940.003,990.003,790.003,790.003,790.0034,165
2025-11-174,015.004,015.003,700.003,940.003,940.0076,559
2025-11-144,050.004,100.003,950.004,010.004,010.0043,425
2025-11-134,240.004,280.004,050.004,050.004,050.0043,119
2025-11-124,060.004,240.004,050.004,240.004,240.0031,110
2025-11-114,145.004,265.004,000.004,090.004,090.0037,136
2025-11-104,090.004,120.004,000.004,100.004,100.0035,547
2025-11-074,070.004,140.003,995.004,100.004,100.0055,656
2025-11-064,295.004,395.004,100.004,100.004,100.00134,846
2025-11-054,200.004,440.004,070.004,330.004,330.00114,924
2025-11-044,175.004,345.004,070.004,230.004,230.0055,024
2025-11-034,210.004,410.004,080.004,225.004,225.0065,116
2025-10-314,315.004,360.004,200.004,205.004,205.0051,140
2025-10-304,350.004,425.004,200.004,355.004,355.0054,697
← NewerPage 4 of 5 · 244 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.