Skip to main content
logo
PLAYWITH KOREA Inc. (KOSDAQ:023770)
South Korea flag South Korea · Delayed Price · Currency is KRW
2,730.00
-25.00 (-0.91%)
At close: Mar 6, 2026

PLAYWITH KOREA Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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