Skip to main content
PLAYWITH KOREA Inc. (KOSDAQ:023770)
South Korea flag South Korea · Delayed Price · Currency is KRW
3,170.00
-55.00 (-1.71%)
At close: Dec 4, 2025

PLAYWITH KOREA Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20253,185.003,185.003,100.003,165.00--0.16%20,179
Dec 4, 20253,250.003,275.003,160.003,170.003,170.00-1.71%51,136
Dec 3, 20253,450.003,450.003,225.003,225.003,225.00-3.73%60,751
Dec 2, 20253,265.003,415.003,225.003,350.003,350.002.60%53,201
Dec 1, 20253,375.003,390.003,155.003,265.003,265.00-3.40%112,357
Nov 28, 20253,420.003,475.003,255.003,380.003,380.00-1.17%140,847
Nov 27, 20253,710.003,940.003,350.003,420.003,420.00-7.69%144,072
Nov 26, 20253,720.003,930.003,540.003,705.003,705.00-117,214
Nov 25, 20253,480.003,860.003,480.003,705.003,705.009.62%195,393
Nov 24, 20253,740.003,740.003,380.003,380.003,380.00-9.63%52,682
Nov 21, 20253,800.003,840.003,680.003,740.003,740.00-2.35%31,803
Nov 20, 20253,825.003,880.003,720.003,830.003,830.00-0.52%33,086
Nov 19, 20253,780.003,900.003,700.003,850.003,850.001.58%29,825
Nov 18, 20253,940.003,990.003,790.003,790.003,790.00-3.81%34,165
Nov 17, 20254,015.004,015.003,700.003,940.003,940.00-1.75%76,559
Nov 14, 20254,050.004,100.003,950.004,010.004,010.00-0.99%43,425
Nov 13, 20254,240.004,280.004,050.004,050.004,050.00-4.48%43,119
Nov 12, 20254,060.004,240.004,050.004,240.004,240.003.67%31,110
Nov 11, 20254,145.004,265.004,000.004,090.004,090.00-0.24%37,136
Nov 10, 20254,090.004,120.004,000.004,100.004,100.00-35,547
Nov 7, 20254,070.004,140.003,995.004,100.004,100.00-55,656
Nov 6, 20254,295.004,395.004,100.004,100.004,100.00-5.31%134,846
Nov 5, 20254,200.004,440.004,070.004,330.004,330.002.36%114,924
Nov 4, 20254,175.004,345.004,070.004,230.004,230.000.12%55,024
Nov 3, 20254,210.004,410.004,080.004,225.004,225.000.48%65,116
Oct 31, 20254,315.004,360.004,200.004,205.004,205.00-3.44%51,140
Oct 30, 20254,350.004,425.004,200.004,355.004,355.002.23%54,697
Oct 29, 20254,450.004,450.004,200.004,260.004,260.00-3.73%96,315
Oct 28, 20254,390.004,480.004,300.004,425.004,425.000.80%46,343
Oct 27, 20254,475.004,515.004,100.004,390.004,390.00-1.90%139,624
Oct 24, 20254,505.004,550.004,360.004,475.004,475.00-0.67%115,150
Oct 23, 20254,690.004,900.004,495.004,505.004,505.00-3.22%76,679
Oct 22, 20254,760.004,760.004,500.004,655.004,655.00-2.21%62,309
Oct 21, 20254,520.004,840.004,510.004,760.004,760.006.25%162,326
Oct 20, 20254,520.004,630.004,190.004,480.004,480.00-4.07%334,601
Oct 17, 20254,860.004,885.004,480.004,670.004,670.00-3.81%259,229
Oct 16, 20255,360.005,390.004,825.004,855.004,855.00-9.42%236,663
Oct 15, 20255,570.005,580.005,250.005,360.005,360.00-3.77%127,780
Oct 14, 20255,550.005,820.005,410.005,570.005,570.003.53%255,609
Oct 13, 20255,260.005,780.005,190.005,380.005,380.001.89%383,217
Oct 10, 20255,600.006,150.005,250.005,280.005,280.00-11.85%1,004,682
Oct 2, 20254,475.005,990.004,425.005,990.005,990.0029.93%1,458,437
Oct 1, 20255,900.005,960.004,490.004,610.004,610.00-25.65%1,962,090
Sep 30, 20255,350.006,700.005,050.006,200.006,200.0015.89%765,174
Sep 29, 20255,700.005,950.005,210.005,350.005,350.00-5.14%242,964
Sep 26, 20255,660.006,070.005,600.005,640.005,640.00-1.23%163,436
Sep 25, 20255,730.005,980.005,250.005,710.005,710.00-159,931
Sep 24, 20255,860.006,240.005,590.005,710.005,710.00-3.55%238,878
Sep 23, 20256,300.006,310.005,700.005,920.005,920.00-6.77%340,535
Sep 22, 20255,200.006,810.005,140.006,350.006,350.0020.95%966,205