Skip to main content
PLAYWITH KOREA Inc. (KOSDAQ:023770)
South Korea flag South Korea · Delayed Price · Currency is KRW
1,920.00
-30.00 (-1.54%)
At close: Nov 13, 2026

PLAYWITH KOREA Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 13, 20261,925.001,925.001,891.001,920.001,920.00-1.54%5,420
Nov 12, 20261,960.001,960.001,911.001,950.001,950.00-0.86%14,184
Nov 11, 20261,970.001,987.001,900.001,967.001,967.003.31%28,331
Nov 10, 20261,914.001,920.001,865.001,904.001,904.00-0.52%10,811
Nov 9, 20261,919.001,919.001,760.001,914.001,914.00-0.26%8,980
Nov 6, 20261,970.001,970.001,897.001,919.001,919.00-2.59%7,458
Nov 5, 20261,993.002,030.001,958.001,970.001,970.00-2.96%7,046
Nov 4, 20262,030.002,050.001,950.002,030.002,030.001.25%24,437
Nov 3, 20262,130.002,130.001,982.002,005.002,005.00-5.87%26,650
Nov 2, 20262,075.002,130.002,035.002,130.002,130.000.95%19,879
Oct 30, 20262,080.002,110.002,005.002,110.002,110.001.44%12,496
Oct 29, 20262,150.002,150.002,030.002,080.002,080.00-3.26%36,695
Oct 28, 20262,140.002,165.002,080.002,150.002,150.002.38%20,976
Oct 27, 20262,250.002,275.002,100.002,100.002,100.00-4.76%53,174
Oct 26, 20262,500.002,595.002,160.002,205.002,205.00-15.19%145,193
Oct 23, 20262,650.002,650.002,330.002,600.002,600.00-9.88%304,276
Oct 22, 20262,765.002,960.002,675.002,885.002,885.003.59%107,689
Oct 21, 20262,740.002,840.002,695.002,785.002,785.001.64%49,834
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