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%WTI102.21▼ 1.03%
← 023770.KQ stock page

PLAYWITH Inc historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2025-10-294,450.004,450.004,200.004,260.004,260.0096,315
2025-10-284,390.004,480.004,300.004,425.004,425.0046,343
2025-10-274,475.004,515.004,100.004,390.004,390.00139,624
2025-10-244,505.004,550.004,360.004,475.004,475.00115,150
2025-10-234,690.004,900.004,495.004,505.004,505.0076,679
2025-10-224,760.004,760.004,500.004,655.004,655.0062,309
2025-10-214,520.004,840.004,510.004,760.004,760.00162,326
2025-10-204,520.004,630.004,190.004,480.004,480.00334,601
2025-10-174,860.004,885.004,480.004,670.004,670.00259,229
2025-10-165,360.005,390.004,825.004,855.004,855.00236,663
2025-10-155,570.005,580.005,250.005,360.005,360.00127,780
2025-10-145,550.005,820.005,410.005,570.005,570.00255,609
2025-10-135,260.005,780.005,190.005,380.005,380.00383,217
2025-10-105,600.006,150.005,250.005,280.005,280.001,004,682
2025-10-024,475.005,990.004,425.005,990.005,990.001,458,437
2025-10-015,900.005,960.004,490.004,610.004,610.001,962,090
2025-09-305,350.006,700.005,050.006,200.006,200.00765,174
2025-09-295,700.005,950.005,210.005,350.005,350.00242,964
2025-09-265,660.006,070.005,600.005,640.005,640.00163,436
2025-09-255,730.005,980.005,250.005,710.005,710.00159,931
2025-09-245,860.006,240.005,590.005,710.005,710.00238,878
2025-09-236,300.006,310.005,700.005,920.005,920.00340,535
2025-09-225,200.006,810.005,140.006,350.006,350.00966,205
2025-09-195,540.005,770.005,130.005,250.005,250.00229,173
2025-09-185,430.005,800.005,330.005,590.005,590.00190,097
2025-09-175,170.005,640.004,680.005,540.005,540.00392,862
2025-09-164,355.005,110.004,355.005,050.005,050.00445,172
2025-09-154,180.004,470.004,130.004,395.004,395.00125,982
2025-09-124,200.004,200.003,885.004,130.004,130.0080,460
2025-09-114,050.004,160.004,010.004,140.004,140.0059,791
2025-09-103,990.004,350.003,990.004,050.004,050.00101,978
2025-09-093,970.004,025.003,850.003,990.003,990.0023,394
2025-09-084,020.004,080.003,920.003,970.003,970.0021,954
2025-09-053,950.004,045.003,950.004,020.004,020.0015,513
2025-09-043,805.004,030.003,805.004,000.004,000.0029,021
2025-09-033,940.004,050.003,800.003,800.003,800.0063,499
2025-09-023,825.004,050.003,825.003,950.003,950.0059,159
2025-09-013,775.003,900.003,660.003,825.003,825.0038,490
2025-08-293,790.003,895.003,780.003,815.003,815.0016,128
2025-08-283,805.003,965.003,635.003,785.003,785.0050,167
2025-08-273,965.004,030.003,805.003,805.003,805.0012,422
2025-08-263,880.004,025.003,870.003,990.003,990.0014,896
2025-08-254,100.004,100.003,880.003,905.003,905.0022,504
2025-08-223,980.004,015.003,900.003,940.003,940.0021,672
2025-08-213,900.004,190.003,870.004,020.004,020.0072,308
2025-08-203,845.004,070.003,715.004,010.004,010.0083,557
2025-08-193,840.004,145.003,815.003,930.003,930.00234,678
2025-08-183,600.004,050.003,460.003,875.003,875.00333,166
2025-08-143,395.003,660.003,390.003,600.003,600.0039,971
2025-08-133,440.003,550.003,320.003,425.003,425.0021,555
2025-08-123,620.003,665.003,410.003,440.003,440.0053,373
2025-08-113,635.003,645.003,550.003,620.003,620.0029,299
2025-08-083,570.003,660.003,505.003,635.003,635.0058,948
2025-08-073,450.003,555.003,405.003,540.003,540.0028,831
2025-08-063,490.003,530.003,440.003,450.003,450.0026,174
2025-08-053,415.003,510.003,375.003,490.003,490.0038,188
2025-08-043,330.003,475.003,300.003,415.003,415.0063,216
2025-08-013,360.003,435.003,305.003,330.003,330.0012,381
2025-07-313,345.003,440.003,215.003,360.003,360.0043,541
2025-07-303,290.003,325.003,230.003,280.003,280.0015,834
← NewerPage 5 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.