Skip to main content
PLAYWITH KOREA Inc. (KOSDAQ:023770)
South Korea flag South Korea · Delayed Price · Currency is KRW
3,170.00
-55.00 (-1.71%)
At close: Dec 4, 2025

PLAYWITH KOREA Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20253,185.003,185.003,100.003,165.00--0.16%20,179
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
Oct 1, 20255,900.005,960.004,490.004,610.004,610.00-25.65%1,962,090
Sep 30, 20255,350.006,700.005,050.006,200.006,200.0015.89%765,174
Sep 29, 20255,700.005,950.005,210.005,350.005,350.00-5.14%242,964
Sep 26, 20255,660.006,070.005,600.005,640.005,640.00-1.23%163,436
Sep 25, 20255,730.005,980.005,250.005,710.005,710.00-159,931
Sep 24, 20255,860.006,240.005,590.005,710.005,710.00-3.55%238,878
Sep 23, 20256,300.006,310.005,700.005,920.005,920.00-6.77%340,535
Sep 22, 20255,200.006,810.005,140.006,350.006,350.0020.95%966,205
Sep 19, 20255,540.005,770.005,130.005,250.005,250.00-6.08%229,173
Sep 18, 20255,430.005,800.005,330.005,590.005,590.000.90%190,097
Sep 17, 20255,170.005,640.004,680.005,540.005,540.009.70%392,862
Sep 16, 20254,355.005,110.004,355.005,050.005,050.0014.90%445,172
Sep 15, 20254,180.004,470.004,130.004,395.004,395.006.42%125,982
Sep 12, 20254,200.004,200.003,885.004,130.004,130.00-0.24%80,460
Sep 11, 20254,050.004,160.004,010.004,140.004,140.002.22%59,791
Sep 10, 20253,990.004,350.003,990.004,050.004,050.001.50%101,978
Sep 9, 20253,970.004,025.003,850.003,990.003,990.000.50%23,394
Sep 8, 20254,020.004,080.003,920.003,970.003,970.00-1.24%21,954
Sep 5, 20253,950.004,045.003,950.004,020.004,020.000.50%15,513
Sep 4, 20253,805.004,030.003,805.004,000.004,000.005.26%29,021
Sep 3, 20253,940.004,050.003,800.003,800.003,800.00-3.80%63,499
Sep 2, 20253,825.004,050.003,825.003,950.003,950.003.27%59,159
Sep 1, 20253,775.003,900.003,660.003,825.003,825.000.26%38,490
Aug 29, 20253,790.003,895.003,780.003,815.003,815.000.79%16,128
Aug 28, 20253,805.003,965.003,635.003,785.003,785.00-0.53%50,167
Aug 27, 20253,965.004,030.003,805.003,805.003,805.00-4.64%12,422
Aug 26, 20253,880.004,025.003,870.003,990.003,990.002.18%14,896
Aug 25, 20254,100.004,100.003,880.003,905.003,905.00-0.89%22,504
Aug 22, 20253,980.004,015.003,900.003,940.003,940.00-1.99%21,672
Aug 21, 20253,900.004,190.003,870.004,020.004,020.000.25%72,308
Aug 20, 20253,845.004,070.003,715.004,010.004,010.002.04%83,557
Aug 19, 20253,840.004,145.003,815.003,930.003,930.001.42%234,678
Aug 18, 20253,600.004,050.003,460.003,875.003,875.007.64%333,166
Aug 14, 20253,395.003,660.003,390.003,600.003,600.005.11%39,971
Aug 13, 20253,440.003,550.003,320.003,425.003,425.00-0.44%21,555
Aug 12, 20253,620.003,665.003,410.003,440.003,440.00-4.97%53,373
Aug 11, 20253,635.003,645.003,550.003,620.003,620.00-0.41%29,299
Aug 8, 20253,570.003,660.003,505.003,635.003,635.002.68%58,948
Aug 7, 20253,450.003,555.003,405.003,540.003,540.002.61%28,831
Aug 6, 20253,490.003,530.003,440.003,450.003,450.00-1.15%26,174
Aug 5, 20253,415.003,510.003,375.003,490.003,490.002.20%38,188
Aug 4, 20253,330.003,475.003,300.003,415.003,415.002.55%63,216
Aug 1, 20253,360.003,435.003,305.003,330.003,330.00-0.89%12,381
Jul 31, 20253,345.003,440.003,215.003,360.003,360.002.44%43,541
Jul 30, 20253,290.003,325.003,230.003,280.003,280.00-0.30%15,834
Jul 29, 20253,320.003,340.003,250.003,290.003,290.00-0.30%11,980
Jul 28, 20253,250.003,310.003,230.003,300.003,300.001.54%18,416
Jul 25, 20253,235.003,310.003,205.003,250.003,250.00-0.61%21,370
Jul 24, 20253,300.003,345.003,250.003,270.003,270.00-0.91%39,513
Jul 23, 20253,445.003,445.003,210.003,300.003,300.00-3.08%42,738
Jul 22, 20253,480.003,480.003,330.003,405.003,405.00-1.02%53,908
Jul 21, 20253,285.003,480.003,275.003,440.003,440.004.72%104,871
Jul 18, 20253,210.003,300.003,210.003,285.003,285.001.70%14,330
Jul 17, 20253,315.003,320.003,150.003,230.003,230.00-2.56%26,814
Jul 16, 20253,195.003,375.003,160.003,315.003,315.003.92%48,170
Jul 15, 20253,205.003,245.003,160.003,190.003,190.00-0.47%7,844
Jul 14, 20253,265.003,325.003,190.003,205.003,205.00-2.29%26,457
Jul 11, 20253,235.003,305.003,220.003,280.003,280.001.23%15,469