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%WTI101.32▼ 1.89%
← 023770.KQ stock page

PLAYWITH Inc historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2025-04-293,160.003,170.003,115.003,135.003,135.0020,376
2025-04-283,230.003,230.003,165.003,170.003,170.0017,622
2025-04-253,190.003,225.003,155.003,205.003,205.0022,294
2025-04-243,125.003,155.003,115.003,150.003,150.0023,898
2025-04-233,105.003,150.003,035.003,125.003,125.0046,328
2025-04-223,075.003,140.003,075.003,105.003,105.0016,591
2025-04-213,030.003,125.003,025.003,085.003,085.0026,306
2025-04-183,090.003,130.003,065.003,090.003,090.0027,333
2025-04-173,125.003,150.002,925.003,095.003,095.0024,490
2025-04-163,080.003,130.003,025.003,105.003,105.0024,359
2025-04-153,250.003,250.003,045.003,045.003,045.0058,411
2025-04-143,300.003,300.003,170.003,185.003,185.0019,541
2025-04-113,255.003,330.003,185.003,225.003,225.0010,843
2025-04-103,300.003,355.003,190.003,255.003,255.009,994
2025-04-093,215.003,300.003,100.003,290.003,290.008,261
2025-04-083,090.003,265.003,060.003,250.003,250.0014,579
2025-04-073,100.003,195.003,015.003,090.003,090.0054,229
2025-04-043,310.003,535.003,230.003,315.003,315.0069,154
2025-04-033,525.003,550.003,430.003,545.003,545.0013,990
2025-04-023,530.003,595.003,440.003,595.003,595.0027,303
2025-04-013,525.003,600.003,510.003,530.003,530.0011,821
2025-03-313,695.003,730.003,450.003,525.003,525.0014,283
2025-03-283,625.003,835.003,520.003,740.003,740.0033,737
2025-03-273,730.003,795.003,605.003,650.003,650.0015,625
2025-03-263,690.003,970.003,570.003,730.003,730.0069,488
2025-03-253,785.003,850.003,600.003,690.003,690.0012,715
2025-03-243,705.003,815.003,700.003,785.003,785.0018,262
2025-03-213,740.004,110.003,610.003,705.003,705.00113,463
2025-03-203,895.003,895.003,735.003,755.003,755.0031,279
2025-03-193,850.003,850.003,700.003,830.003,830.0025,199
2025-03-183,800.003,940.003,760.003,805.003,805.0011,278
2025-03-173,985.003,985.003,790.003,800.003,800.0012,780
2025-03-143,800.003,935.003,775.003,890.003,890.0016,028
2025-03-133,935.003,980.003,780.003,805.003,805.0049,265
2025-03-123,640.003,795.003,575.003,785.003,785.0020,566
2025-03-113,680.003,710.003,635.003,640.003,640.007,295
2025-03-103,660.003,890.003,525.003,720.003,720.0029,311
2025-03-073,765.003,945.003,660.003,660.003,660.0030,643
2025-03-063,810.004,000.003,700.003,765.003,765.0019,181
2025-03-053,810.003,895.003,705.003,775.003,775.007,442
2025-03-043,930.003,930.003,750.003,810.003,810.0031,227
2025-02-283,935.004,005.003,825.003,955.003,955.0043,584
2025-02-274,010.004,025.003,900.003,935.003,935.0029,352
2025-02-263,980.004,100.003,905.004,010.004,010.0058,990
2025-02-253,770.004,075.003,665.004,000.004,000.00170,591
2025-02-243,795.003,795.003,625.003,770.003,770.0047,689
2025-02-213,435.004,310.003,435.003,780.003,780.00832,874
2025-02-203,375.003,485.003,375.003,445.003,445.0020,246
2025-02-193,380.003,490.003,370.003,385.003,385.0016,931
2025-02-183,410.003,430.003,350.003,415.003,415.004,149
2025-02-173,475.003,475.003,380.003,380.003,380.0015,778
2025-02-143,390.003,445.003,365.003,425.003,425.0016,394
2025-02-133,425.003,470.003,395.003,420.003,420.0019,980
2025-02-123,430.003,430.003,370.003,425.003,425.0013,416
2025-02-113,395.003,455.003,305.003,415.003,415.0057,066
2025-02-103,205.003,325.003,155.003,300.003,300.0037,142
2025-02-073,210.003,255.003,145.003,210.003,210.009,171
2025-02-063,205.003,255.003,165.003,210.003,210.0012,126
2025-02-053,235.003,250.003,150.003,200.003,200.0011,420
2025-02-043,175.003,285.003,160.003,215.003,215.005,068
← NewerPage 7 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.