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%WTI103.27▲ 0.00%
← 023770.KQ stock page

PLAYWITH Inc historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2026-10-232,650.002,650.002,330.002,600.002,600.00302,651
2026-10-222,765.002,960.002,675.002,885.002,885.0098,606
2026-10-212,740.002,840.002,695.002,785.002,785.0045,853
2026-10-202,760.002,760.002,625.002,740.002,740.0026,382
2026-10-192,700.002,745.002,630.002,745.002,745.0013,696
2026-10-162,685.002,760.002,610.002,725.002,725.0028,064
2026-10-152,660.002,760.002,440.002,740.002,740.0038,458
2026-10-142,705.002,810.002,585.002,680.002,680.0044,256
2026-10-132,710.002,710.002,575.002,685.002,685.0019,083
2026-10-122,785.002,950.002,610.002,700.002,700.0042,044
2026-10-082,640.002,900.002,600.002,795.002,795.0046,039
2026-10-072,700.002,730.002,615.002,635.002,635.0012,451
2026-10-062,590.002,800.002,585.002,730.002,730.0017,557
2026-10-022,540.002,635.002,540.002,610.002,610.0013,419
2026-10-012,485.002,570.002,450.002,570.002,570.0018,836
2026-09-302,510.002,555.002,440.002,515.002,515.0054,168
2026-09-292,600.002,660.002,510.002,510.002,510.0045,842
2026-09-282,650.002,690.002,560.002,625.002,625.006,970
Page 1 of 1 · 18 trading days

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.