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%WTI100.91▼ 2.29%
← 023770.KQ stock page

PLAYWITH Inc historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2025-02-033,245.003,290.003,150.003,200.003,200.0016,386
2025-01-313,415.003,415.003,210.003,210.003,210.0018,075
2025-01-243,335.003,355.003,240.003,300.003,300.0010,205
2025-01-233,265.003,405.003,265.003,300.003,300.007,184
2025-01-223,345.003,345.003,250.003,260.003,260.009,438
2025-01-213,390.003,390.003,285.003,305.003,305.0026,205
2025-01-203,445.003,445.003,330.003,390.003,390.0010,434
2025-01-173,290.003,400.003,285.003,355.003,355.0025,193
2025-01-163,305.003,370.003,290.003,290.003,290.009,588
2025-01-153,395.003,395.003,300.003,305.003,305.009,645
2025-01-143,355.003,500.003,325.003,380.003,380.008,783
2025-01-133,400.003,400.003,340.003,385.003,385.003,314
2025-01-103,360.003,395.003,335.003,380.003,380.0012,946
2025-01-093,460.003,465.003,355.003,380.003,380.004,671
2025-01-083,425.003,430.003,355.003,390.003,390.008,103
2025-01-073,450.003,480.003,380.003,390.003,390.009,923
2025-01-063,480.003,480.003,390.003,420.003,420.0010,539
2025-01-033,265.003,485.003,265.003,395.003,395.0024,641
2025-01-023,315.003,340.003,220.003,265.003,265.0022,332
2024-12-303,285.003,425.003,220.003,345.003,345.0018,093
2024-12-273,350.003,385.003,280.003,285.003,285.0024,146
2024-12-263,385.003,440.003,370.003,385.003,385.008,553
2024-12-243,440.003,440.003,340.003,385.003,385.0021,572
2024-12-233,450.003,540.003,375.003,385.003,385.0033,244
2024-12-203,585.003,640.003,435.003,450.003,450.0028,886
2024-12-193,585.003,685.003,585.003,585.003,585.0017,745
2024-12-183,665.003,790.003,570.003,630.003,630.0016,480
2024-12-173,695.003,700.003,605.003,680.003,680.0022,941
2024-12-163,735.003,755.003,670.003,695.003,695.0014,932
2024-12-133,770.003,770.003,615.003,735.003,735.0040,640
2024-12-123,825.003,840.003,575.003,660.003,660.0021,890
2024-12-113,650.003,805.003,610.003,790.003,790.0058,148
2024-12-103,480.003,695.003,480.003,650.003,650.0040,743
2024-12-093,600.003,750.003,530.003,540.003,540.0046,924
2024-12-063,730.003,800.003,650.003,670.003,670.0014,579
2024-12-053,760.003,800.003,670.003,730.003,730.0027,132
2024-12-043,660.003,825.003,660.003,785.003,785.0038,663
2024-12-033,725.003,820.003,680.003,810.003,810.0030,140
2024-12-023,650.003,805.003,650.003,725.003,725.007,068
2024-11-293,805.003,805.003,600.003,745.003,745.0028,292
2024-11-283,795.003,810.003,720.003,730.003,730.0015,948
2024-11-273,715.003,780.003,710.003,765.003,765.0030,615
2024-11-263,705.003,775.003,680.003,745.003,745.0013,759
2024-11-253,585.003,745.003,580.003,745.003,745.0051,914
2024-11-223,460.003,530.003,450.003,520.003,520.0033,515
2024-11-213,495.003,570.003,440.003,465.003,465.0034,692
2024-11-203,495.003,600.003,475.003,495.003,495.0013,925
2024-11-193,645.003,645.003,485.003,530.003,530.0071,023
2024-11-183,520.003,690.003,475.003,570.003,570.0023,454
2024-11-153,740.003,740.003,445.003,520.003,520.0052,561
2024-11-143,750.003,750.003,630.003,695.003,695.0035,190
2024-11-133,845.003,875.003,555.003,675.003,675.0042,211
2024-11-124,145.004,145.003,840.003,875.003,875.0053,408
2024-11-114,350.004,380.004,080.004,145.004,145.0010,152
2024-11-084,260.004,400.004,220.004,295.004,295.0012,802
2024-11-074,400.004,435.004,200.004,300.004,300.0019,029
2024-11-064,380.004,505.004,275.004,380.004,380.0040,131
2024-11-054,255.004,480.004,205.004,400.004,400.0055,425
2024-11-044,285.004,290.004,180.004,265.004,265.0018,609
2024-11-014,320.004,320.004,205.004,285.004,285.0023,627
← NewerPage 8 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.