PLAYWITH KOREA Inc. (KOSDAQ:023770)
South Korea · Delayed Price · Currency is KRW 3,915.00
-95.00 (-2.37%)
Last updated: Nov 17, 2025, 2:36 PM KST
PLAYWITH KOREA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 20, 2025 | 3,825.00 | 3,880.00 | 3,720.00 | 3,810.00 | 3,810.00 | -1.04% | 25,252 |
| Nov 19, 2025 | 3,780.00 | 3,900.00 | 3,700.00 | 3,850.00 | 3,850.00 | 1.58% | 29,825 |
| Nov 18, 2025 | 3,940.00 | 3,990.00 | 3,790.00 | 3,790.00 | 3,790.00 | -3.81% | 34,165 |
| Nov 17, 2025 | 4,015.00 | 4,015.00 | 3,700.00 | 3,940.00 | 3,940.00 | -1.75% | 76,559 |
| Nov 14, 2025 | 4,050.00 | 4,100.00 | 3,950.00 | 4,010.00 | 4,010.00 | -0.99% | 43,425 |
| Nov 13, 2025 | 4,240.00 | 4,280.00 | 4,050.00 | 4,050.00 | 4,050.00 | -4.48% | 43,119 |
| Nov 12, 2025 | 4,060.00 | 4,240.00 | 4,050.00 | 4,240.00 | 4,240.00 | 3.67% | 31,110 |
| Nov 11, 2025 | 4,145.00 | 4,265.00 | 4,000.00 | 4,090.00 | 4,090.00 | -0.24% | 37,136 |
| Nov 10, 2025 | 4,090.00 | 4,120.00 | 4,000.00 | 4,100.00 | 4,100.00 | - | 35,547 |
| Nov 7, 2025 | 4,070.00 | 4,140.00 | 3,995.00 | 4,100.00 | 4,100.00 | - | 55,656 |
| Nov 6, 2025 | 4,295.00 | 4,395.00 | 4,100.00 | 4,100.00 | 4,100.00 | -5.31% | 134,846 |
| Nov 5, 2025 | 4,200.00 | 4,440.00 | 4,070.00 | 4,330.00 | 4,330.00 | 2.36% | 114,924 |
| Nov 4, 2025 | 4,175.00 | 4,345.00 | 4,070.00 | 4,230.00 | 4,230.00 | 0.12% | 55,024 |
| Nov 3, 2025 | 4,210.00 | 4,410.00 | 4,080.00 | 4,225.00 | 4,225.00 | 0.48% | 65,116 |
| Oct 31, 2025 | 4,315.00 | 4,360.00 | 4,200.00 | 4,205.00 | 4,205.00 | -3.44% | 51,140 |
| Oct 30, 2025 | 4,350.00 | 4,425.00 | 4,200.00 | 4,355.00 | 4,355.00 | 2.23% | 54,697 |
| Oct 29, 2025 | 4,450.00 | 4,450.00 | 4,200.00 | 4,260.00 | 4,260.00 | -3.73% | 96,315 |
| Oct 28, 2025 | 4,390.00 | 4,480.00 | 4,300.00 | 4,425.00 | 4,425.00 | 0.80% | 46,343 |
| Oct 27, 2025 | 4,475.00 | 4,515.00 | 4,100.00 | 4,390.00 | 4,390.00 | -1.90% | 139,624 |
| Oct 24, 2025 | 4,505.00 | 4,550.00 | 4,360.00 | 4,475.00 | 4,475.00 | -0.67% | 115,150 |
| Oct 23, 2025 | 4,690.00 | 4,900.00 | 4,495.00 | 4,505.00 | 4,505.00 | -3.22% | 76,679 |
| Oct 22, 2025 | 4,760.00 | 4,760.00 | 4,500.00 | 4,655.00 | 4,655.00 | -2.21% | 62,309 |
| Oct 21, 2025 | 4,520.00 | 4,840.00 | 4,510.00 | 4,760.00 | 4,760.00 | 6.25% | 162,326 |
| Oct 20, 2025 | 4,520.00 | 4,630.00 | 4,190.00 | 4,480.00 | 4,480.00 | -4.07% | 334,601 |
| Oct 17, 2025 | 4,860.00 | 4,885.00 | 4,480.00 | 4,670.00 | 4,670.00 | -3.81% | 259,229 |
| Oct 16, 2025 | 5,360.00 | 5,390.00 | 4,825.00 | 4,855.00 | 4,855.00 | -9.42% | 236,663 |
| Oct 15, 2025 | 5,570.00 | 5,580.00 | 5,250.00 | 5,360.00 | 5,360.00 | -3.77% | 127,780 |
| Oct 14, 2025 | 5,550.00 | 5,820.00 | 5,410.00 | 5,570.00 | 5,570.00 | 3.53% | 255,609 |
| Oct 13, 2025 | 5,260.00 | 5,780.00 | 5,190.00 | 5,380.00 | 5,380.00 | 1.89% | 383,217 |
| 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 |