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 Dollar101.81▲ 0.20%Gold spot3,994▼ 0.75%WTI101.07▼ 2.13%
← 023770.KQ stock page

PLAYWITH Inc historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2025-07-293,320.003,340.003,250.003,290.003,290.0011,980
2025-07-283,250.003,310.003,230.003,300.003,300.0018,416
2025-07-253,235.003,310.003,205.003,250.003,250.0021,370
2025-07-243,300.003,345.003,250.003,270.003,270.0039,513
2025-07-233,445.003,445.003,210.003,300.003,300.0042,738
2025-07-223,480.003,480.003,330.003,405.003,405.0053,908
2025-07-213,285.003,480.003,275.003,440.003,440.00104,871
2025-07-183,210.003,300.003,210.003,285.003,285.0014,330
2025-07-173,315.003,320.003,150.003,230.003,230.0026,814
2025-07-163,195.003,375.003,160.003,315.003,315.0048,170
2025-07-153,205.003,245.003,160.003,190.003,190.007,844
2025-07-143,265.003,325.003,190.003,205.003,205.0026,457
2025-07-113,235.003,305.003,220.003,280.003,280.0015,469
2025-07-103,260.003,295.003,230.003,240.003,240.0016,837
2025-07-093,245.003,295.003,230.003,260.003,260.0016,846
2025-07-083,255.003,295.003,205.003,275.003,275.0051,062
2025-07-073,210.003,265.003,165.003,230.003,230.0035,652
2025-07-043,205.003,230.003,180.003,220.003,220.006,078
2025-07-033,135.003,245.003,135.003,230.003,230.0037,541
2025-07-023,190.003,225.003,130.003,150.003,150.0038,238
2025-07-013,275.003,355.003,185.003,210.003,210.0048,546
2025-06-303,240.003,360.003,205.003,255.003,255.0049,202
2025-06-273,325.003,360.003,200.003,270.003,270.0082,471
2025-06-263,400.003,400.003,240.003,350.003,350.00116,534
2025-06-253,105.003,990.003,100.003,410.003,410.001,713,956
2025-06-243,070.003,195.003,070.003,145.003,145.0049,043
2025-06-233,055.003,105.003,045.003,090.003,090.0017,713
2025-06-203,115.003,180.003,075.003,115.003,115.007,227
2025-06-193,115.003,165.003,095.003,115.003,115.0012,726
2025-06-183,105.003,145.003,045.003,115.003,115.0035,847
2025-06-173,065.003,195.003,060.003,095.003,095.0015,885
2025-06-163,065.003,090.003,010.003,090.003,090.0023,419
2025-06-133,095.003,115.003,005.003,020.003,020.0046,812
2025-06-123,085.003,100.003,055.003,070.003,070.0036,365
2025-06-113,140.003,140.003,045.003,070.003,070.0050,494
2025-06-103,135.003,135.003,050.003,115.003,115.0029,731
2025-06-093,130.003,145.003,030.003,105.003,105.0039,427
2025-06-053,140.003,205.003,020.003,100.003,100.0077,058
2025-06-043,195.003,300.003,040.003,170.003,170.0035,737
2025-06-023,335.003,335.003,200.003,200.003,200.0017,578
2025-05-303,275.003,410.003,250.003,290.003,290.0018,572
2025-05-293,320.003,505.003,300.003,360.003,360.0026,094
2025-05-283,265.003,360.003,095.003,350.003,350.0081,798
2025-05-273,280.003,280.003,190.003,210.003,210.009,115
2025-05-263,255.003,255.003,195.003,255.003,255.007,077
2025-05-233,235.003,280.003,190.003,255.003,255.0016,792
2025-05-223,285.003,365.003,205.003,270.003,270.0013,518
2025-05-213,300.003,360.003,260.003,310.003,310.0024,154
2025-05-203,180.003,405.003,180.003,300.003,300.0058,286
2025-05-193,180.003,245.003,165.003,195.003,195.009,924
2025-05-163,185.003,250.003,170.003,180.003,180.0025,164
2025-05-153,130.003,195.003,125.003,155.003,155.0042,618
2025-05-143,065.003,185.003,040.003,120.003,120.0018,578
2025-05-133,065.003,095.003,055.003,065.003,065.0010,152
2025-05-123,100.003,100.003,030.003,060.003,060.003,825
2025-05-093,100.003,100.003,025.003,075.003,075.0010,166
2025-05-083,065.003,090.003,035.003,070.003,070.006,986
2025-05-073,105.003,110.002,890.003,060.003,060.0037,416
2025-05-023,110.003,115.003,075.003,075.003,075.007,530
2025-04-303,135.003,160.003,060.003,110.003,110.0024,541
← NewerPage 6 of 21 · 1,222 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.