PLAYWITH KOREA Inc. (KOSDAQ:023770)
South Korea · Delayed Price · Currency is KRW 5,990.00
+1,380.00 (29.93%)
At close: Oct 2, 2025
PLAYWITH KOREA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 10, 2025 | 5,600.00 | 6,150.00 | 5,250.00 | 5,280.00 | 5,280.00 | -11.85% | 1,004,682 |
| Oct 2, 2025 | 4,475.00 | 5,990.00 | 4,425.00 | 5,990.00 | 5,990.00 | 29.93% | 1,458,437 |
| Oct 1, 2025 | 5,900.00 | 5,960.00 | 4,490.00 | 4,610.00 | 4,610.00 | -25.65% | 1,962,090 |
| Sep 30, 2025 | 5,350.00 | 6,700.00 | 5,050.00 | 6,200.00 | 6,200.00 | 15.89% | 765,174 |
| Sep 29, 2025 | 5,700.00 | 5,950.00 | 5,210.00 | 5,350.00 | 5,350.00 | -5.14% | 242,964 |
| Sep 26, 2025 | 5,660.00 | 6,070.00 | 5,600.00 | 5,640.00 | 5,640.00 | -1.23% | 163,436 |
| Sep 25, 2025 | 5,730.00 | 5,980.00 | 5,250.00 | 5,710.00 | 5,710.00 | - | 159,931 |
| Sep 24, 2025 | 5,860.00 | 6,240.00 | 5,590.00 | 5,710.00 | 5,710.00 | -3.55% | 238,878 |
| Sep 23, 2025 | 6,300.00 | 6,310.00 | 5,700.00 | 5,920.00 | 5,920.00 | -6.77% | 340,535 |
| Sep 22, 2025 | 5,200.00 | 6,810.00 | 5,140.00 | 6,350.00 | 6,350.00 | 20.95% | 966,205 |
| Sep 19, 2025 | 5,540.00 | 5,770.00 | 5,130.00 | 5,250.00 | 5,250.00 | -6.08% | 229,173 |
| Sep 18, 2025 | 5,430.00 | 5,800.00 | 5,330.00 | 5,590.00 | 5,590.00 | 0.90% | 190,097 |
| Sep 17, 2025 | 5,170.00 | 5,640.00 | 4,680.00 | 5,540.00 | 5,540.00 | 9.70% | 392,862 |
| Sep 16, 2025 | 4,355.00 | 5,110.00 | 4,355.00 | 5,050.00 | 5,050.00 | 14.90% | 445,172 |
| Sep 15, 2025 | 4,180.00 | 4,470.00 | 4,130.00 | 4,395.00 | 4,395.00 | 6.42% | 125,982 |
| Sep 12, 2025 | 4,200.00 | 4,200.00 | 3,885.00 | 4,130.00 | 4,130.00 | -0.24% | 80,460 |
| Sep 11, 2025 | 4,050.00 | 4,160.00 | 4,010.00 | 4,140.00 | 4,140.00 | 2.22% | 59,791 |
| Sep 10, 2025 | 3,990.00 | 4,350.00 | 3,990.00 | 4,050.00 | 4,050.00 | 1.50% | 101,978 |
| Sep 9, 2025 | 3,970.00 | 4,025.00 | 3,850.00 | 3,990.00 | 3,990.00 | 0.50% | 23,394 |
| Sep 8, 2025 | 4,020.00 | 4,080.00 | 3,920.00 | 3,970.00 | 3,970.00 | -1.24% | 21,954 |
| Sep 5, 2025 | 3,950.00 | 4,045.00 | 3,950.00 | 4,020.00 | 4,020.00 | 0.50% | 15,513 |
| Sep 4, 2025 | 3,805.00 | 4,030.00 | 3,805.00 | 4,000.00 | 4,000.00 | 5.26% | 29,021 |
| Sep 3, 2025 | 3,940.00 | 4,050.00 | 3,800.00 | 3,800.00 | 3,800.00 | -3.80% | 63,499 |
| Sep 2, 2025 | 3,825.00 | 4,050.00 | 3,825.00 | 3,950.00 | 3,950.00 | 3.27% | 59,159 |
| Sep 1, 2025 | 3,775.00 | 3,900.00 | 3,660.00 | 3,825.00 | 3,825.00 | 0.26% | 38,490 |
| Aug 29, 2025 | 3,790.00 | 3,895.00 | 3,780.00 | 3,815.00 | 3,815.00 | 0.79% | 16,128 |
| Aug 28, 2025 | 3,805.00 | 3,965.00 | 3,635.00 | 3,785.00 | 3,785.00 | -0.53% | 50,167 |
| Aug 27, 2025 | 3,965.00 | 4,030.00 | 3,805.00 | 3,805.00 | 3,805.00 | -4.64% | 12,422 |
| Aug 26, 2025 | 3,880.00 | 4,025.00 | 3,870.00 | 3,990.00 | 3,990.00 | 2.18% | 14,896 |
| Aug 25, 2025 | 4,100.00 | 4,100.00 | 3,880.00 | 3,905.00 | 3,905.00 | -0.89% | 22,504 |
| Aug 22, 2025 | 3,980.00 | 4,015.00 | 3,900.00 | 3,940.00 | 3,940.00 | -1.99% | 21,672 |
| Aug 21, 2025 | 3,900.00 | 4,190.00 | 3,870.00 | 4,020.00 | 4,020.00 | 0.25% | 72,308 |
| Aug 20, 2025 | 3,845.00 | 4,070.00 | 3,715.00 | 4,010.00 | 4,010.00 | 2.04% | 83,557 |
| Aug 19, 2025 | 3,840.00 | 4,145.00 | 3,815.00 | 3,930.00 | 3,930.00 | 1.42% | 234,678 |
| Aug 18, 2025 | 3,600.00 | 4,050.00 | 3,460.00 | 3,875.00 | 3,875.00 | 7.64% | 333,166 |
| Aug 14, 2025 | 3,395.00 | 3,660.00 | 3,390.00 | 3,600.00 | 3,600.00 | 5.11% | 39,971 |
| Aug 13, 2025 | 3,440.00 | 3,550.00 | 3,320.00 | 3,425.00 | 3,425.00 | -0.44% | 21,555 |
| Aug 12, 2025 | 3,620.00 | 3,665.00 | 3,410.00 | 3,440.00 | 3,440.00 | -4.97% | 53,373 |
| Aug 11, 2025 | 3,635.00 | 3,645.00 | 3,550.00 | 3,620.00 | 3,620.00 | -0.41% | 29,299 |
| Aug 8, 2025 | 3,570.00 | 3,660.00 | 3,505.00 | 3,635.00 | 3,635.00 | 2.68% | 58,948 |
| Aug 7, 2025 | 3,450.00 | 3,555.00 | 3,405.00 | 3,540.00 | 3,540.00 | 2.61% | 28,831 |
| Aug 6, 2025 | 3,490.00 | 3,530.00 | 3,440.00 | 3,450.00 | 3,450.00 | -1.15% | 26,174 |
| Aug 5, 2025 | 3,415.00 | 3,510.00 | 3,375.00 | 3,490.00 | 3,490.00 | 2.20% | 38,188 |
| Aug 4, 2025 | 3,330.00 | 3,475.00 | 3,300.00 | 3,415.00 | 3,415.00 | 2.55% | 63,216 |
| Aug 1, 2025 | 3,360.00 | 3,435.00 | 3,305.00 | 3,330.00 | 3,330.00 | -0.89% | 12,381 |
| Jul 31, 2025 | 3,345.00 | 3,440.00 | 3,215.00 | 3,360.00 | 3,360.00 | 2.44% | 43,541 |
| Jul 30, 2025 | 3,290.00 | 3,325.00 | 3,230.00 | 3,280.00 | 3,280.00 | -0.30% | 15,834 |
| Jul 29, 2025 | 3,320.00 | 3,340.00 | 3,250.00 | 3,290.00 | 3,290.00 | -0.30% | 11,980 |
| Jul 28, 2025 | 3,250.00 | 3,310.00 | 3,230.00 | 3,300.00 | 3,300.00 | 1.54% | 18,416 |
| Jul 25, 2025 | 3,235.00 | 3,310.00 | 3,205.00 | 3,250.00 | 3,250.00 | -0.61% | 21,370 |