Skip to main content
logo
PLAYWITH KOREA Inc. (KOSDAQ:023770)
South Korea flag South Korea · Delayed Price · Currency is KRW
3,050.00
-110.00 (-3.48%)
At close: Jan 23, 2026

PLAYWITH KOREA Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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