PLAYWITH KOREA Inc. (KOSDAQ:023770)
South Korea · Delayed Price · Currency is KRW 2,605.00
-50.00 (-1.88%)
At close: May 20, 2026
PLAYWITH KOREA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 20, 2026 | 2,655.00 | 2,665.00 | 2,555.00 | 2,605.00 | 2,605.00 | -1.88% | 8,035 |
| May 19, 2026 | 2,795.00 | 2,795.00 | 2,555.00 | 2,655.00 | 2,655.00 | -5.01% | 9,303 |
| May 18, 2026 | 2,670.00 | 2,800.00 | 2,540.00 | 2,795.00 | 2,795.00 | 7.09% | 44,895 |
| May 15, 2026 | 2,660.00 | 2,730.00 | 2,590.00 | 2,610.00 | 2,610.00 | -0.95% | 18,789 |
| May 14, 2026 | 2,645.00 | 2,715.00 | 2,570.00 | 2,635.00 | 2,635.00 | -0.38% | 7,158 |
| May 13, 2026 | 2,630.00 | 2,695.00 | 2,525.00 | 2,645.00 | 2,645.00 | 0.57% | 23,257 |
| May 12, 2026 | 2,775.00 | 2,775.00 | 2,465.00 | 2,630.00 | 2,630.00 | -0.75% | 44,521 |
| May 11, 2026 | 2,645.00 | 2,805.00 | 2,565.00 | 2,650.00 | 2,650.00 | 0.38% | 33,913 |
| May 8, 2026 | 2,650.00 | 2,710.00 | 2,600.00 | 2,640.00 | 2,640.00 | -0.19% | 30,048 |
| May 7, 2026 | 2,775.00 | 2,775.00 | 2,645.00 | 2,645.00 | 2,645.00 | -3.64% | 33,428 |
| May 6, 2026 | 2,825.00 | 2,880.00 | 2,690.00 | 2,745.00 | 2,745.00 | -3.00% | 45,721 |
| May 4, 2026 | 3,020.00 | 3,020.00 | 2,830.00 | 2,830.00 | 2,830.00 | -5.35% | 30,880 |
| Apr 30, 2026 | 3,095.00 | 3,095.00 | 2,975.00 | 2,990.00 | 2,990.00 | -0.33% | 8,502 |
| Apr 29, 2026 | 3,070.00 | 3,115.00 | 2,985.00 | 3,000.00 | 3,000.00 | 0.33% | 15,468 |
| Apr 28, 2026 | 3,050.00 | 3,065.00 | 2,990.00 | 2,990.00 | 2,990.00 | -0.99% | 12,883 |
| Apr 27, 2026 | 3,040.00 | 3,100.00 | 3,020.00 | 3,020.00 | 3,020.00 | -0.66% | 8,467 |
| Apr 24, 2026 | 3,060.00 | 3,100.00 | 3,000.00 | 3,040.00 | 3,040.00 | -0.33% | 17,642 |
| Apr 23, 2026 | 3,045.00 | 3,135.00 | 3,010.00 | 3,050.00 | 3,050.00 | 0.83% | 4,234 |
| Apr 22, 2026 | 3,190.00 | 3,190.00 | 3,000.00 | 3,025.00 | 3,025.00 | -3.66% | 21,921 |
| Apr 21, 2026 | 3,115.00 | 3,260.00 | 3,065.00 | 3,140.00 | 3,140.00 | 0.32% | 14,653 |
| Apr 20, 2026 | 3,190.00 | 3,190.00 | 3,080.00 | 3,130.00 | 3,130.00 | -0.48% | 13,671 |
| Apr 17, 2026 | 3,100.00 | 3,190.00 | 3,100.00 | 3,145.00 | 3,145.00 | 0.64% | 8,952 |
| Apr 16, 2026 | 3,130.00 | 3,235.00 | 3,125.00 | 3,125.00 | 3,125.00 | - | 11,758 |
| Apr 15, 2026 | 3,200.00 | 3,250.00 | 3,125.00 | 3,125.00 | 3,125.00 | -2.34% | 16,847 |
| Apr 14, 2026 | 3,245.00 | 3,245.00 | 3,150.00 | 3,200.00 | 3,200.00 | -0.16% | 16,950 |
| Apr 13, 2026 | 3,250.00 | 3,250.00 | 3,100.00 | 3,205.00 | 3,205.00 | 1.75% | 11,575 |
| Apr 10, 2026 | 3,165.00 | 3,270.00 | 3,130.00 | 3,150.00 | 3,150.00 | -0.63% | 25,730 |
| Apr 9, 2026 | 3,080.00 | 3,310.00 | 3,050.00 | 3,170.00 | 3,170.00 | 2.92% | 69,055 |
| Apr 8, 2026 | 3,030.00 | 3,120.00 | 3,000.00 | 3,080.00 | 3,080.00 | 1.65% | 21,151 |
| Apr 7, 2026 | 3,090.00 | 3,090.00 | 2,965.00 | 3,030.00 | 3,030.00 | -1.94% | 20,624 |
| Apr 6, 2026 | 3,050.00 | 3,185.00 | 3,045.00 | 3,090.00 | 3,090.00 | 1.31% | 33,959 |
| Apr 3, 2026 | 3,040.00 | 3,130.00 | 3,005.00 | 3,050.00 | 3,050.00 | -0.49% | 34,996 |
| Apr 2, 2026 | 3,090.00 | 3,110.00 | 2,985.00 | 3,065.00 | 3,065.00 | -1.45% | 27,931 |
| Apr 1, 2026 | 3,100.00 | 3,140.00 | 3,055.00 | 3,110.00 | 3,110.00 | 0.16% | 38,855 |
| Mar 31, 2026 | 3,105.00 | 3,110.00 | 2,980.00 | 3,105.00 | 3,105.00 | -0.16% | 34,892 |
| Mar 30, 2026 | 3,100.00 | 3,120.00 | 3,015.00 | 3,110.00 | 3,110.00 | -0.32% | 14,299 |
| Mar 27, 2026 | 3,000.00 | 3,150.00 | 2,910.00 | 3,120.00 | 3,120.00 | 4.00% | 105,533 |
| Mar 26, 2026 | 3,005.00 | 3,090.00 | 2,900.00 | 3,000.00 | 3,000.00 | 0.33% | 34,711 |
| Mar 25, 2026 | 2,940.00 | 2,995.00 | 2,905.00 | 2,990.00 | 2,990.00 | 1.70% | 18,195 |
| Mar 24, 2026 | 2,930.00 | 3,020.00 | 2,855.00 | 2,940.00 | 2,940.00 | 0.34% | 21,146 |
| Mar 23, 2026 | 2,880.00 | 3,035.00 | 2,660.00 | 2,930.00 | 2,930.00 | 1.56% | 39,984 |
| Mar 20, 2026 | 2,860.00 | 2,940.00 | 2,785.00 | 2,885.00 | 2,885.00 | 1.05% | 18,786 |
| Mar 19, 2026 | 3,050.00 | 3,050.00 | 2,810.00 | 2,855.00 | 2,855.00 | -3.71% | 25,784 |
| Mar 18, 2026 | 2,895.00 | 3,005.00 | 2,870.00 | 2,965.00 | 2,965.00 | 2.77% | 60,736 |
| Mar 17, 2026 | 2,850.00 | 2,930.00 | 2,830.00 | 2,885.00 | 2,885.00 | 0.35% | 10,537 |
| Mar 16, 2026 | 2,860.00 | 2,900.00 | 2,795.00 | 2,875.00 | 2,875.00 | 1.23% | 18,772 |
| Mar 13, 2026 | 2,800.00 | 2,860.00 | 2,740.00 | 2,840.00 | 2,840.00 | -0.18% | 52,605 |
| Mar 12, 2026 | 2,725.00 | 2,860.00 | 2,705.00 | 2,845.00 | 2,845.00 | 3.64% | 40,791 |
| Mar 11, 2026 | 2,685.00 | 2,780.00 | 2,680.00 | 2,745.00 | 2,745.00 | 2.81% | 13,669 |
| Mar 10, 2026 | 2,725.00 | 2,800.00 | 2,650.00 | 2,670.00 | 2,670.00 | -2.20% | 25,982 |