Skip to main content
logo
PLAYWITH KOREA Inc. (KOSDAQ:023770)
South Korea flag South Korea · Delayed Price · Currency is KRW
2,600.00
-285.00 (-9.88%)
At close: Oct 23, 2026

PLAYWITH KOREA Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 23, 20262,650.002,650.002,330.002,600.002,600.00-9.88%302,549
Oct 22, 20262,765.002,960.002,675.002,885.002,885.003.59%98,584
Oct 21, 20262,740.002,840.002,695.002,785.002,785.001.64%45,853
Oct 20, 20262,760.002,760.002,625.002,740.002,740.00-0.18%26,357
Oct 19, 20262,700.002,745.002,630.002,745.002,745.000.73%13,696
Oct 16, 20262,685.002,760.002,610.002,725.002,725.00-0.55%28,064
Oct 15, 20262,660.002,760.002,440.002,740.002,740.002.24%38,272
Oct 14, 20262,705.002,810.002,585.002,680.002,680.00-0.19%44,187
Oct 13, 20262,710.002,710.002,575.002,685.002,685.00-0.56%18,463
Oct 12, 20262,785.002,950.002,610.002,700.002,700.00-3.40%41,680
Oct 8, 20262,640.002,900.002,600.002,795.002,795.006.07%42,168
Oct 7, 20262,700.002,730.002,615.002,635.002,635.00-3.48%12,451
Oct 6, 20262,590.002,800.002,585.002,730.002,730.004.60%17,557
Oct 2, 20262,540.002,635.002,540.002,610.002,610.001.56%12,417
Oct 1, 20262,485.002,570.002,450.002,570.002,570.002.19%18,396
Sep 30, 20262,510.002,555.002,440.002,515.002,515.000.20%54,168
Sep 29, 20262,600.002,660.002,510.002,510.002,510.00-4.38%45,581
Sep 28, 20262,650.002,690.002,560.002,625.002,625.00-0.76%6,958
Sep 23, 20262,665.002,665.002,560.002,645.002,645.000.95%11,680
Sep 22, 20262,600.002,650.002,575.002,620.002,620.00-1.13%8,659
Sep 21, 20262,700.002,720.002,605.002,650.002,650.001.15%15,111
Sep 18, 20262,915.002,915.002,580.002,620.002,620.00-1.50%27,401
Sep 17, 20262,580.002,695.002,580.002,660.002,660.002.31%5,721
Sep 16, 20262,640.002,675.002,550.002,600.002,600.00-1.52%12,103
Sep 15, 20262,685.002,685.002,560.002,640.002,640.00-2.04%8,147
Sep 14, 20262,640.002,750.002,600.002,695.002,695.002.08%24,284
Sep 11, 20262,705.002,845.002,600.002,640.002,640.00-2.40%14,291
Sep 10, 20262,695.002,720.002,510.002,705.002,705.000.37%24,102
Sep 9, 20262,690.002,730.002,475.002,695.002,695.000.19%30,129
Sep 8, 20262,895.002,895.002,610.002,690.002,690.00-7.08%54,100
Sep 7, 20262,870.003,000.002,680.002,895.002,895.000.87%47,872
Sep 4, 20262,720.002,910.002,690.002,870.002,870.005.51%112,267
Sep 3, 20262,640.002,820.002,430.002,720.002,720.003.03%80,661
Sep 2, 20262,560.002,670.002,445.002,640.002,640.001.93%85,703
Sep 1, 20262,330.002,665.002,325.002,590.002,590.0011.64%324,734
Aug 31, 20262,320.002,325.002,280.002,320.002,320.00-45,729
Aug 28, 20262,315.002,325.002,275.002,320.002,320.00-0.22%9,132
Aug 27, 20262,320.002,330.002,265.002,325.002,325.00-14,291
Aug 26, 20262,330.002,330.002,280.002,325.002,325.00-0.64%7,004
Aug 25, 20262,320.002,350.002,260.002,340.002,340.000.43%10,856
Aug 24, 20262,330.002,330.002,265.002,330.002,330.00-13,225
Aug 21, 20262,330.002,335.002,280.002,330.002,330.00-93,342
Aug 20, 20262,330.002,335.002,295.002,330.002,330.00-0.43%16,645
Aug 19, 20262,330.002,340.002,280.002,340.002,340.00-0.85%13,710
Aug 18, 20262,365.002,405.002,295.002,360.002,360.00-0.21%61,325
Aug 14, 20262,395.002,405.002,315.002,365.002,365.00-1.25%15,109
Aug 13, 20262,420.002,420.002,260.002,395.002,395.00-1.03%47,028
Aug 12, 20262,390.002,440.002,315.002,420.002,420.001.26%6,714
Aug 11, 20262,450.002,450.002,320.002,390.002,390.001.70%10,628
Aug 10, 20262,440.002,460.002,350.002,350.002,350.00-3.69%10,912