Skip to main content
logo
PLAYWITH KOREA Inc. (KOSDAQ:023770)
South Korea flag South Korea · Delayed Price · Currency is KRW
3,785.00
-20.00 (-0.53%)
At close: Aug 28, 2025

PLAYWITH KOREA Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 28, 20253,805.003,965.003,635.003,785.00--0.53%50,167
Aug 27, 20253,965.004,030.003,805.003,805.00--4.64%12,422
Aug 26, 20253,880.004,025.003,870.003,990.00-2.18%14,896
Aug 25, 20254,100.004,100.003,880.003,905.00--0.89%22,504
Aug 22, 20253,980.004,015.003,900.003,940.00--1.99%21,672
Aug 21, 20253,900.004,190.003,870.004,020.00-0.25%72,308
Aug 20, 20253,845.004,070.003,715.004,010.00-2.04%83,557
Aug 19, 20253,840.004,145.003,815.003,930.00-1.42%234,678
Aug 18, 20253,600.004,050.003,460.003,875.00-7.64%333,166
Aug 14, 20253,395.003,660.003,390.003,600.00-5.11%39,971
Aug 13, 20253,440.003,550.003,320.003,425.00--0.44%21,555
Aug 12, 20253,620.003,665.003,410.003,440.00--4.97%53,373
Aug 11, 20253,635.003,645.003,550.003,620.00--0.41%29,299
Aug 8, 20253,570.003,660.003,505.003,635.00-2.68%58,948
Aug 7, 20253,450.003,555.003,405.003,540.00-2.61%28,831
Aug 6, 20253,490.003,530.003,440.003,450.00--1.15%26,174
Aug 5, 20253,415.003,510.003,375.003,490.00-2.20%38,188
Aug 4, 20253,330.003,475.003,300.003,415.00-2.55%63,216
Aug 1, 20253,360.003,435.003,305.003,330.00--0.89%12,381
Jul 31, 20253,345.003,440.003,215.003,360.00-2.44%43,541
Jul 30, 20253,290.003,325.003,230.003,280.00--0.30%15,834
Jul 29, 20253,320.003,340.003,250.003,290.00--0.30%11,980
Jul 28, 20253,250.003,310.003,230.003,300.00-1.54%18,416
Jul 25, 20253,235.003,310.003,205.003,250.00--0.61%21,370
Jul 24, 20253,300.003,345.003,250.003,270.00--0.91%39,513
Jul 23, 20253,445.003,445.003,210.003,300.00--3.08%42,738
Jul 22, 20253,480.003,480.003,330.003,405.00--1.02%53,908
Jul 21, 20253,285.003,480.003,275.003,440.00-4.72%104,871
Jul 18, 20253,210.003,300.003,210.003,285.00-1.70%14,330
Jul 17, 20253,315.003,320.003,150.003,230.00--2.56%26,814
Jul 16, 20253,195.003,375.003,160.003,315.00-3.92%48,170
Jul 15, 20253,205.003,245.003,160.003,190.00--0.47%7,844
Jul 14, 20253,265.003,325.003,190.003,205.00--2.29%26,457
Jul 11, 20253,235.003,305.003,220.003,280.00-1.23%15,469
Jul 10, 20253,260.003,295.003,230.003,240.00--0.61%16,837
Jul 9, 20253,245.003,295.003,230.003,260.00--0.46%16,846
Jul 8, 20253,255.003,295.003,205.003,275.00-1.39%51,062
Jul 7, 20253,210.003,265.003,165.003,230.00-0.31%35,652
Jul 4, 20253,205.003,230.003,180.003,220.00--0.31%6,078
Jul 3, 20253,135.003,245.003,135.003,230.00-2.54%37,541
Jul 2, 20253,190.003,225.003,130.003,150.00--1.87%38,238
Jul 1, 20253,275.003,355.003,185.003,210.00--1.38%48,546
Jun 30, 20253,240.003,360.003,205.003,255.00--0.46%49,202
Jun 27, 20253,325.003,360.003,200.003,270.00--2.39%82,471
Jun 26, 20253,400.003,400.003,240.003,350.00--1.76%116,534
Jun 25, 20253,105.003,990.003,100.003,410.00-8.43%1,713,956
Jun 24, 20253,070.003,195.003,070.003,145.00-1.78%49,043
Jun 23, 20253,055.003,105.003,045.003,090.00--0.80%17,713
Jun 20, 20253,115.003,180.003,075.003,115.00--7,227
Jun 19, 20253,115.003,165.003,095.003,115.00--12,726