Skip to main content
PLAYWITH KOREA Inc. (KOSDAQ:023770)
South Korea flag South Korea · Delayed Price · Currency is KRW
2,990.00
-30.00 (-0.99%)
At close: Apr 28, 2026

PLAYWITH KOREA Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 20263,070.003,115.002,985.003,000.003,000.000.33%15,408
Apr 28, 20263,050.003,065.002,990.002,990.002,990.00-0.99%12,883
Apr 27, 20263,040.003,100.003,020.003,020.003,020.00-0.66%8,467
Apr 24, 20263,060.003,100.003,000.003,040.003,040.00-0.33%17,642
Apr 23, 20263,045.003,135.003,010.003,050.003,050.000.83%4,234
Apr 22, 20263,190.003,190.003,000.003,025.003,025.00-3.66%21,890
Apr 21, 20263,115.003,260.003,065.003,140.003,140.000.32%14,653
Apr 20, 20263,190.003,190.003,080.003,130.003,130.00-0.48%13,366
Apr 17, 20263,100.003,190.003,100.003,145.003,145.000.64%8,952
Apr 16, 20263,130.003,235.003,125.003,125.003,125.00-11,758
Apr 15, 20263,200.003,250.003,125.003,125.003,125.00-2.34%16,847
Apr 14, 20263,245.003,245.003,150.003,200.003,200.00-0.16%16,950
Apr 13, 20263,250.003,250.003,100.003,205.003,205.001.75%11,575
Apr 10, 20263,165.003,270.003,130.003,150.003,150.00-0.63%25,730
Apr 9, 20263,080.003,310.003,050.003,170.003,170.002.92%69,055
Apr 8, 20263,030.003,120.003,000.003,080.003,080.001.65%21,151
Apr 7, 20263,090.003,090.002,965.003,030.003,030.00-1.94%20,624
Apr 6, 20263,050.003,185.003,045.003,090.003,090.001.31%33,959
Apr 3, 20263,040.003,130.003,005.003,050.003,050.00-0.49%34,996
Apr 2, 20263,090.003,110.002,985.003,065.003,065.00-1.45%27,930
Apr 1, 20263,100.003,140.003,055.003,110.003,110.000.16%38,705
Mar 31, 20263,105.003,110.002,980.003,105.003,105.00-0.16%34,891
Mar 30, 20263,100.003,120.003,015.003,110.003,110.00-0.32%14,191
Mar 27, 20263,000.003,150.002,910.003,120.003,120.004.00%104,783
Mar 26, 20263,005.003,090.002,900.003,000.003,000.000.33%34,640
Mar 25, 20262,940.002,995.002,905.002,990.002,990.001.70%18,195
Mar 24, 20262,930.003,020.002,855.002,940.002,940.000.34%21,046
Mar 23, 20262,880.003,035.002,660.002,930.002,930.001.56%39,984
Mar 20, 20262,860.002,940.002,785.002,885.002,885.001.05%18,786
Mar 19, 20263,050.003,050.002,810.002,855.002,855.00-3.71%25,784
Mar 18, 20262,895.003,005.002,870.002,965.002,965.002.77%60,736
Mar 17, 20262,850.002,930.002,830.002,885.002,885.000.35%10,536
Mar 16, 20262,860.002,900.002,795.002,875.002,875.001.23%18,772
Mar 13, 20262,800.002,860.002,740.002,840.002,840.00-0.18%44,311
Mar 12, 20262,725.002,860.002,705.002,845.002,845.003.64%40,791
Mar 11, 20262,685.002,780.002,680.002,745.002,745.002.81%13,669
Mar 10, 20262,725.002,800.002,650.002,670.002,670.00-2.20%25,979
Mar 9, 20262,735.002,735.002,590.002,730.002,730.00-9,294
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