Skip to main content
logo
PLAYWITH KOREA Inc. (KOSDAQ:023770)
South Korea flag South Korea · Delayed Price · Currency is KRW
2,455.00
+5.00 (0.20%)
At close: Jun 9, 2026

PLAYWITH KOREA Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 10, 20262,455.002,600.002,390.002,460.002,460.000.20%20,855
Jun 9, 20262,450.002,570.002,420.002,455.002,455.000.20%23,285
Jun 8, 20262,565.002,610.002,450.002,450.002,450.00-5.41%29,585
Jun 5, 20262,595.002,630.002,480.002,590.002,590.00-0.77%20,138
Jun 4, 20262,525.002,650.002,350.002,610.002,610.003.57%20,089
Jun 2, 20262,495.002,660.002,430.002,520.002,520.001.00%37,826
Jun 1, 20262,715.002,715.002,475.002,495.002,495.00-8.78%26,070
May 29, 20262,670.002,790.002,450.002,735.002,735.000.55%42,903
May 28, 20262,795.002,800.002,610.002,720.002,720.00-1.81%8,786
May 27, 20262,680.002,815.002,625.002,770.002,770.003.36%16,748
May 26, 20262,625.002,780.002,550.002,680.002,680.002.10%28,095
May 22, 20262,620.002,645.002,450.002,625.002,625.000.19%13,946
May 21, 20262,585.002,695.002,575.002,620.002,620.000.58%12,287
May 20, 20262,655.002,665.002,555.002,605.002,605.00-1.88%8,035
May 19, 20262,795.002,795.002,555.002,655.002,655.00-5.01%9,303
May 18, 20262,670.002,800.002,540.002,795.002,795.007.09%44,895
May 15, 20262,660.002,730.002,590.002,610.002,610.00-0.95%18,789
May 14, 20262,645.002,715.002,570.002,635.002,635.00-0.38%7,158
May 13, 20262,630.002,695.002,525.002,645.002,645.000.57%23,257
May 12, 20262,775.002,775.002,465.002,630.002,630.00-0.75%44,521
May 11, 20262,645.002,805.002,565.002,650.002,650.000.38%33,913
May 8, 20262,650.002,710.002,600.002,640.002,640.00-0.19%30,048
May 7, 20262,775.002,775.002,645.002,645.002,645.00-3.64%33,428
May 6, 20262,825.002,880.002,690.002,745.002,745.00-3.00%45,721
May 4, 20263,020.003,020.002,830.002,830.002,830.00-5.35%30,880
Apr 30, 20263,095.003,095.002,975.002,990.002,990.00-0.33%8,502
Apr 29, 20263,070.003,115.002,985.003,000.003,000.000.33%15,468
Apr 28, 20263,050.003,065.002,990.002,990.002,990.00-0.99%12,883
Apr 27, 20263,040.003,100.003,020.003,020.003,020.00-0.66%8,467
Apr 24, 20263,060.003,100.003,000.003,040.003,040.00-0.33%17,642
Apr 23, 20263,045.003,135.003,010.003,050.003,050.000.83%4,234
Apr 22, 20263,190.003,190.003,000.003,025.003,025.00-3.66%21,921
Apr 21, 20263,115.003,260.003,065.003,140.003,140.000.32%14,653
Apr 20, 20263,190.003,190.003,080.003,130.003,130.00-0.48%13,671
Apr 17, 20263,100.003,190.003,100.003,145.003,145.000.64%8,952
Apr 16, 20263,130.003,235.003,125.003,125.003,125.00-11,758
Apr 15, 20263,200.003,250.003,125.003,125.003,125.00-2.34%16,847
Apr 14, 20263,245.003,245.003,150.003,200.003,200.00-0.16%16,950
Apr 13, 20263,250.003,250.003,100.003,205.003,205.001.75%11,575
Apr 10, 20263,165.003,270.003,130.003,150.003,150.00-0.63%25,730
Apr 9, 20263,080.003,310.003,050.003,170.003,170.002.92%69,055
Apr 8, 20263,030.003,120.003,000.003,080.003,080.001.65%21,151
Apr 7, 20263,090.003,090.002,965.003,030.003,030.00-1.94%20,624
Apr 6, 20263,050.003,185.003,045.003,090.003,090.001.31%33,959
Apr 3, 20263,040.003,130.003,005.003,050.003,050.00-0.49%34,996
Apr 2, 20263,090.003,110.002,985.003,065.003,065.00-1.45%27,931
Apr 1, 20263,100.003,140.003,055.003,110.003,110.000.16%38,855
Mar 31, 20263,105.003,110.002,980.003,105.003,105.00-0.16%34,892
Mar 30, 20263,100.003,120.003,015.003,110.003,110.00-0.32%14,299
Mar 27, 20263,000.003,150.002,910.003,120.003,120.004.00%105,533