Skip to main content
PLAYWITH KOREA Inc. (KOSDAQ:023770)
South Korea flag South Korea · Delayed Price · Currency is KRW
2,670.00
-60.00 (-2.20%)
At close: Mar 10, 2026

PLAYWITH KOREA Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 20262,755.002,755.002,670.002,730.002,730.00-0.91%14,679
Mar 5, 20262,620.002,755.002,560.002,755.002,755.005.56%42,358
Mar 4, 20262,655.002,655.002,440.002,610.002,610.00-1.69%85,592
Mar 3, 20262,715.002,720.002,570.002,655.002,655.00-2.21%51,486
Feb 27, 20262,740.002,755.002,685.002,715.002,715.00-0.91%15,863
Feb 26, 20262,785.002,795.002,650.002,740.002,740.00-1.62%41,625
Feb 25, 20262,805.002,825.002,765.002,785.002,785.00-0.71%34,495
Feb 24, 20262,845.002,855.002,805.002,805.002,805.00-0.18%26,545
Feb 23, 20262,760.002,865.002,760.002,810.002,810.002.00%27,829
Feb 20, 20262,850.002,850.002,750.002,755.002,755.00-3.16%30,919
Feb 19, 20262,960.002,960.002,795.002,845.002,845.00-1.73%21,135
Feb 13, 20262,890.002,940.002,840.002,895.002,895.000.17%29,178
Feb 12, 20263,020.003,035.002,885.002,890.002,890.00-4.62%27,809
Feb 11, 20263,190.003,190.002,990.003,030.003,030.00-15,682
Feb 10, 20263,025.003,085.002,930.003,030.003,030.003.06%31,978
Feb 9, 20262,910.003,025.002,850.002,940.002,940.001.91%16,339
Feb 6, 20262,820.003,175.002,760.002,885.002,885.002.30%158,695
Feb 5, 20262,880.002,975.002,820.002,820.002,820.00-2.08%18,644
Feb 4, 20262,860.002,945.002,820.002,880.002,880.001.59%20,209
Feb 3, 20263,000.003,000.002,725.002,835.002,835.00-1.90%36,119
Feb 2, 20263,095.003,095.002,885.002,890.002,890.00-4.30%42,030
Jan 30, 20262,990.003,175.002,975.003,020.003,020.001.85%31,654
Jan 29, 20262,990.003,050.002,965.002,965.002,965.00-1.82%23,895
Jan 28, 20263,070.003,095.002,990.003,020.003,020.00-0.33%37,572
Jan 27, 20263,020.003,085.002,990.003,030.003,030.00-0.66%33,861
Jan 26, 20263,050.003,090.002,990.003,050.003,050.00-21,459
Jan 23, 20263,190.003,190.003,025.003,050.003,050.00-3.48%42,422
Jan 22, 20263,140.003,190.003,085.003,160.003,160.00-0.32%18,215
Jan 21, 20263,115.003,185.003,065.003,170.003,170.001.28%16,703
Jan 20, 20263,060.003,190.003,020.003,130.003,130.000.32%28,776
Jan 19, 20263,160.003,160.002,970.003,120.003,120.001.63%39,322
Jan 16, 20263,140.003,190.003,050.003,070.003,070.00-2.23%19,971
Jan 15, 20263,005.003,220.002,965.003,140.003,140.003.63%65,217
Jan 14, 20262,900.003,030.002,890.003,030.003,030.005.39%30,484
Jan 13, 20262,970.003,015.002,840.002,875.002,875.00-3.20%33,679
Jan 12, 20262,880.003,005.002,830.002,970.002,970.003.13%42,142
Jan 9, 20262,815.002,900.002,605.002,880.002,880.003.41%95,835
Jan 8, 20262,990.002,990.002,785.002,785.002,785.00-5.91%59,392
Jan 7, 20263,045.003,045.002,955.002,960.002,960.00-1.33%27,561
Jan 6, 20263,010.003,055.002,995.003,000.003,000.00-1.15%20,929
Jan 5, 20263,075.003,075.002,960.003,035.003,035.000.17%17,431
Jan 2, 20262,995.003,055.002,950.003,030.003,030.001.17%8,822
Dec 30, 20253,030.003,030.002,925.002,995.002,995.001.01%42,682
Dec 29, 20253,015.003,035.002,950.002,965.002,965.00-1.66%13,929
Dec 26, 20253,000.003,030.002,975.003,015.003,015.000.50%14,298
Dec 24, 20253,010.003,040.002,965.003,000.003,000.00-0.33%24,240
Dec 23, 20253,170.003,170.003,010.003,010.003,010.00-4.29%34,350
Dec 22, 20253,035.003,145.003,015.003,145.003,145.004.49%36,438
Dec 19, 20253,010.003,055.002,965.003,010.003,010.00-1.47%42,502
Dec 18, 20253,085.003,090.002,865.003,055.003,055.00-0.16%28,158
Dec 17, 20253,085.003,170.003,015.003,060.003,060.000.33%32,429
Dec 16, 20253,130.003,135.003,025.003,050.003,050.00-1.29%43,809
Dec 15, 20253,140.003,175.003,085.003,090.003,090.00-1.75%33,568
Dec 12, 20253,130.003,150.003,080.003,145.003,145.000.48%23,063
Dec 11, 20253,155.003,190.003,065.003,130.003,130.00-0.79%24,988
Dec 10, 20253,170.003,290.003,050.003,155.003,155.00-0.94%52,901
Dec 9, 20253,125.003,300.003,125.003,185.003,185.001.92%35,864
Dec 8, 20253,245.003,300.003,110.003,125.003,125.00-3.70%70,190
Dec 5, 20253,185.003,250.003,100.003,245.003,245.002.37%40,303
Dec 4, 20253,250.003,275.003,160.003,170.003,170.00-1.71%51,136
Dec 3, 20253,450.003,450.003,225.003,225.003,225.00-3.73%60,751
Dec 2, 20253,265.003,415.003,225.003,350.003,350.002.60%53,201
Dec 1, 20253,375.003,390.003,155.003,265.003,265.00-3.40%112,357
Nov 28, 20253,420.003,475.003,255.003,380.003,380.00-1.17%140,847
Nov 27, 20253,710.003,940.003,350.003,420.003,420.00-7.69%144,072
Nov 26, 20253,720.003,930.003,540.003,705.003,705.00-117,214
Nov 25, 20253,480.003,860.003,480.003,705.003,705.009.62%195,393
Nov 24, 20253,740.003,740.003,380.003,380.003,380.00-9.63%52,682
Nov 21, 20253,800.003,840.003,680.003,740.003,740.00-2.35%31,803
Nov 20, 20253,825.003,880.003,720.003,830.003,830.00-0.52%33,086
Nov 19, 20253,780.003,900.003,700.003,850.003,850.001.58%29,825
Nov 18, 20253,940.003,990.003,790.003,790.003,790.00-3.81%34,165
Nov 17, 20254,015.004,015.003,700.003,940.003,940.00-1.75%76,559
Nov 14, 20254,050.004,100.003,950.004,010.004,010.00-0.99%43,425
Nov 13, 20254,240.004,280.004,050.004,050.004,050.00-4.48%43,119
Nov 12, 20254,060.004,240.004,050.004,240.004,240.003.67%31,110
Nov 11, 20254,145.004,265.004,000.004,090.004,090.00-0.24%37,136
Nov 10, 20254,090.004,120.004,000.004,100.004,100.00-35,547
Nov 7, 20254,070.004,140.003,995.004,100.004,100.00-55,656
Nov 6, 20254,295.004,395.004,100.004,100.004,100.00-5.31%134,846
Nov 5, 20254,200.004,440.004,070.004,330.004,330.002.36%114,924
Nov 4, 20254,175.004,345.004,070.004,230.004,230.000.12%55,024
Nov 3, 20254,210.004,410.004,080.004,225.004,225.000.48%65,116
Oct 31, 20254,315.004,360.004,200.004,205.004,205.00-3.44%51,140
Oct 30, 20254,350.004,425.004,200.004,355.004,355.002.23%54,697
Oct 29, 20254,450.004,450.004,200.004,260.004,260.00-3.73%96,315
Oct 28, 20254,390.004,480.004,300.004,425.004,425.000.80%46,343
Oct 27, 20254,475.004,515.004,100.004,390.004,390.00-1.90%139,624
Oct 24, 20254,505.004,550.004,360.004,475.004,475.00-0.67%115,150
Oct 23, 20254,690.004,900.004,495.004,505.004,505.00-3.22%76,679
Oct 22, 20254,760.004,760.004,500.004,655.004,655.00-2.21%62,309
Oct 21, 20254,520.004,840.004,510.004,760.004,760.006.25%162,326
Oct 20, 20254,520.004,630.004,190.004,480.004,480.00-4.07%334,601
Oct 17, 20254,860.004,885.004,480.004,670.004,670.00-3.81%259,229
Oct 16, 20255,360.005,390.004,825.004,855.004,855.00-9.42%236,663
Oct 15, 20255,570.005,580.005,250.005,360.005,360.00-3.77%127,780
Oct 14, 20255,550.005,820.005,410.005,570.005,570.003.53%255,609
Oct 13, 20255,260.005,780.005,190.005,380.005,380.001.89%383,217
Oct 10, 20255,600.006,150.005,250.005,280.005,280.00-11.85%1,004,682
Oct 2, 20254,475.005,990.004,425.005,990.005,990.0029.93%1,458,437