Skip to main content
logo
PLAYWITH KOREA Inc. (KOSDAQ:023770)
South Korea flag South Korea · Delayed Price · Currency is KRW
2,320.00
-25.00 (-1.07%)
At close: Jul 21, 2026

PLAYWITH KOREA Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 20, 20262,450.002,500.002,330.002,345.002,345.00-4.29%6,165
Jul 16, 20262,500.002,500.002,425.002,450.002,450.00-0.41%6,032
Jul 15, 20262,460.002,510.002,395.002,460.002,460.000.20%18,479
Jul 14, 20262,500.002,540.002,265.002,455.002,455.00-1.80%62,867
Jul 13, 20262,435.002,670.002,355.002,500.002,500.002.67%18,654
Jul 10, 20262,405.002,495.002,300.002,435.002,435.001.46%20,192
Jul 9, 20262,385.002,495.002,325.002,400.002,400.003.23%15,846
Jul 8, 20262,300.002,350.002,235.002,325.002,325.001.31%10,296
Jul 7, 20262,300.002,345.002,270.002,295.002,295.00-0.22%16,167
Jul 6, 20262,345.002,380.002,290.002,300.002,300.00-1.92%16,168
Jul 3, 20262,390.002,430.002,335.002,345.002,345.00-1.88%11,060
Jul 2, 20262,310.002,400.002,265.002,390.002,390.003.46%29,394
Jul 1, 20262,290.002,315.002,225.002,310.002,310.000.87%27,014
Jun 30, 20262,290.002,310.002,230.002,290.002,290.00-14,502
Jun 29, 20262,290.002,310.002,170.002,290.002,290.00-0.87%13,357
Jun 26, 20262,320.002,320.002,180.002,310.002,310.00-0.65%19,233
Jun 25, 20262,310.002,365.002,245.002,325.002,325.001.31%22,791
Jun 24, 20262,325.002,325.002,170.002,295.002,295.00-1.29%44,744
Jun 23, 20262,440.002,475.002,285.002,325.002,325.00-4.71%77,258
Jun 22, 20262,440.002,460.002,330.002,440.002,440.00-23,403
Jun 19, 20262,455.002,455.002,275.002,440.002,440.00-0.41%55,314
Jun 18, 20262,530.002,530.002,425.002,450.002,450.00-3.16%20,088
Jun 17, 20262,480.002,585.002,475.002,530.002,530.001.20%27,556
Jun 16, 20262,530.002,555.002,455.002,500.002,500.00-1.19%12,353
Jun 15, 20262,545.002,600.002,485.002,530.002,530.00-0.20%16,825
Jun 12, 20262,545.002,580.002,460.002,535.002,535.00-0.39%23,374
Jun 11, 20262,460.002,545.002,425.002,545.002,545.003.46%25,512
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