PLAYWITH Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-31 | 4,110.00 | 4,315.00 | 4,070.00 | 4,290.00 | 4,290.00 | 67,745 |
| 2024-10-30 | 4,075.00 | 4,170.00 | 4,075.00 | 4,155.00 | 4,155.00 | 19,064 |
| 2024-10-29 | 4,075.00 | 4,080.00 | 3,995.00 | 4,075.00 | 4,075.00 | 26,620 |
| 2024-10-28 | 3,985.00 | 4,095.00 | 3,970.00 | 4,075.00 | 4,075.00 | 58,863 |
| 2024-10-25 | 4,200.00 | 4,200.00 | 3,970.00 | 3,985.00 | 3,985.00 | 39,589 |
| 2024-10-24 | 4,195.00 | 4,275.00 | 3,970.00 | 4,200.00 | 4,200.00 | 54,864 |
| 2024-10-23 | 4,135.00 | 4,285.00 | 4,100.00 | 4,195.00 | 4,195.00 | 65,175 |
| 2024-10-22 | 4,460.00 | 4,530.00 | 4,100.00 | 4,125.00 | 4,125.00 | 150,138 |
| 2024-10-21 | 4,630.00 | 4,650.00 | 4,450.00 | 4,460.00 | 4,460.00 | 56,938 |
| 2024-10-18 | 4,660.00 | 4,720.00 | 4,400.00 | 4,625.00 | 4,625.00 | 53,764 |
| 2024-10-17 | 4,755.00 | 4,805.00 | 4,700.00 | 4,700.00 | 4,700.00 | 58,355 |
| 2024-10-16 | 4,855.00 | 4,905.00 | 4,755.00 | 4,765.00 | 4,765.00 | 45,089 |
| 2024-10-15 | 4,940.00 | 4,950.00 | 4,850.00 | 4,895.00 | 4,895.00 | 21,314 |
| 2024-10-14 | 4,880.00 | 4,955.00 | 4,790.00 | 4,900.00 | 4,900.00 | 36,551 |
| 2024-10-11 | 4,950.00 | 4,990.00 | 4,845.00 | 4,880.00 | 4,880.00 | 45,059 |
| 2024-10-10 | 5,000.00 | 5,080.00 | 4,895.00 | 4,950.00 | 4,950.00 | 74,545 |
| 2024-10-08 | 5,000.00 | 5,060.00 | 4,885.00 | 5,000.00 | 5,000.00 | 108,031 |
| 2024-10-07 | 4,980.00 | 5,020.00 | 4,850.00 | 4,960.00 | 4,960.00 | 95,257 |
| 2024-10-04 | 5,050.00 | 5,060.00 | 4,975.00 | 4,980.00 | 4,980.00 | 72,251 |
| 2024-10-02 | 4,935.00 | 5,090.00 | 4,935.00 | 5,050.00 | 5,050.00 | 101,967 |
| 2024-09-30 | 5,100.00 | 5,280.00 | 4,935.00 | 4,945.00 | 4,945.00 | 276,115 |
| 2024-09-27 | 5,320.00 | 5,320.00 | 4,880.00 | 4,930.00 | 4,930.00 | 530,329 |
| 2024-09-26 | 5,500.00 | 5,670.00 | 5,190.00 | 5,280.00 | 5,280.00 | 594,294 |
| 2024-09-25 | 6,200.00 | 6,430.00 | 5,490.00 | 5,530.00 | 5,530.00 | 1,497,304 |
| 2024-09-24 | 7,450.00 | 7,610.00 | 7,040.00 | 7,560.00 | 7,560.00 | 226,458 |
| 2024-09-23 | 7,680.00 | 7,940.00 | 7,230.00 | 7,300.00 | 7,300.00 | 165,171 |
| 2024-09-20 | 8,100.00 | 8,180.00 | 7,600.00 | 7,680.00 | 7,680.00 | 136,628 |
| 2024-09-19 | 8,450.00 | 8,520.00 | 8,000.00 | 8,000.00 | 8,000.00 | 111,248 |
| 2024-09-13 | 8,350.00 | 8,680.00 | 8,200.00 | 8,430.00 | 8,430.00 | 197,095 |
| 2024-09-12 | 7,630.00 | 8,230.00 | 7,630.00 | 8,180.00 | 8,180.00 | 138,764 |
| 2024-09-11 | 7,810.00 | 7,890.00 | 7,370.00 | 7,640.00 | 7,640.00 | 100,529 |
| 2024-09-10 | 7,980.00 | 8,120.00 | 7,640.00 | 7,760.00 | 7,760.00 | 57,230 |
| 2024-09-09 | 7,760.00 | 7,980.00 | 7,610.00 | 7,980.00 | 7,980.00 | 100,635 |
| 2024-09-06 | 8,020.00 | 8,340.00 | 7,720.00 | 7,860.00 | 7,860.00 | 113,598 |
| 2024-09-05 | 7,900.00 | 8,240.00 | 7,540.00 | 8,020.00 | 8,020.00 | 258,507 |
| 2024-09-04 | 7,300.00 | 7,900.00 | 7,100.00 | 7,770.00 | 7,770.00 | 207,806 |
| 2024-09-03 | 7,660.00 | 7,960.00 | 7,320.00 | 7,350.00 | 7,350.00 | 193,433 |
| 2024-09-02 | 6,740.00 | 7,900.00 | 6,740.00 | 7,900.00 | 7,900.00 | 631,744 |
| 2024-08-30 | 6,740.00 | 6,740.00 | 6,410.00 | 6,680.00 | 6,680.00 | 38,878 |
| 2024-08-29 | 6,460.00 | 6,640.00 | 6,460.00 | 6,530.00 | 6,530.00 | 31,254 |
| 2024-08-28 | 6,780.00 | 6,900.00 | 6,340.00 | 6,510.00 | 6,510.00 | 137,915 |
| 2024-08-27 | 6,980.00 | 7,220.00 | 6,710.00 | 6,860.00 | 6,860.00 | 89,046 |
| 2024-08-26 | 7,050.00 | 7,300.00 | 6,970.00 | 6,970.00 | 6,970.00 | 96,722 |
| 2024-08-23 | 7,200.00 | 7,200.00 | 6,870.00 | 7,000.00 | 7,000.00 | 23,989 |
| 2024-08-22 | 6,800.00 | 7,060.00 | 6,750.00 | 7,000.00 | 7,000.00 | 37,316 |
| 2024-08-21 | 6,980.00 | 6,980.00 | 6,720.00 | 6,800.00 | 6,800.00 | 39,152 |
| 2024-08-20 | 6,990.00 | 7,120.00 | 6,840.00 | 6,880.00 | 6,880.00 | 31,487 |
| 2024-08-19 | 7,380.00 | 7,390.00 | 6,900.00 | 6,990.00 | 6,990.00 | 84,294 |
| 2024-08-16 | 7,310.00 | 7,390.00 | 6,710.00 | 7,380.00 | 7,380.00 | 141,230 |
| 2024-08-14 | 6,630.00 | 7,460.00 | 6,510.00 | 7,310.00 | 7,310.00 | 176,413 |
| 2024-08-13 | 6,220.00 | 6,740.00 | 6,030.00 | 6,630.00 | 6,630.00 | 89,009 |
| 2024-08-12 | 6,250.00 | 6,370.00 | 6,200.00 | 6,220.00 | 6,220.00 | 10,889 |
| 2024-08-09 | 5,950.00 | 6,540.00 | 5,950.00 | 6,300.00 | 6,300.00 | 72,892 |
| 2024-08-08 | 5,890.00 | 6,060.00 | 5,760.00 | 5,950.00 | 5,950.00 | 24,588 |
| 2024-08-07 | 6,050.00 | 6,180.00 | 5,810.00 | 5,940.00 | 5,940.00 | 44,270 |
| 2024-08-06 | 5,740.00 | 6,120.00 | 5,700.00 | 5,960.00 | 5,960.00 | 53,770 |
| 2024-08-05 | 6,020.00 | 6,180.00 | 5,710.00 | 5,720.00 | 5,720.00 | 58,654 |
| 2024-08-02 | 6,200.00 | 6,200.00 | 6,000.00 | 6,140.00 | 6,140.00 | 28,676 |
| 2024-08-01 | 6,070.00 | 6,340.00 | 6,070.00 | 6,230.00 | 6,230.00 | 11,574 |
| 2024-07-31 | 6,100.00 | 6,290.00 | 6,010.00 | 6,040.00 | 6,040.00 | 15,772 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2021-12-29 | 300.0000 KRW |
| 2020-12-29 | 300.0000 KRW |
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.