Skip to main content
logo
Photon Co., Ltd. (KOSDAQ:208710)
South Korea flag South Korea · Delayed Price · Currency is KRW
1,952.00
-73.00 (-3.60%)
At close: Aug 1, 2025, 3:30 PM KST

Activision Blizzard Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 1, 20252,055.002,055.001,950.001,952.00--3.60%34,173
Jul 31, 20252,045.002,080.001,996.002,025.00--0.98%37,396
Jul 30, 20252,055.002,075.002,025.002,045.00--0.49%22,591
Jul 29, 20252,120.002,120.002,050.002,055.00--2.61%32,028
Jul 28, 20252,100.002,150.002,075.002,110.00-0.48%13,535
Jul 25, 20252,165.002,165.002,085.002,100.00--3.23%48,116
Jul 24, 20252,245.002,245.002,100.002,170.00--2.25%35,972
Jul 23, 20252,245.002,255.002,175.002,220.00--1.11%22,787
Jul 22, 20252,325.002,375.002,230.002,245.00--2.18%31,453
Jul 21, 20252,265.002,320.002,230.002,295.00-1.32%70,942
Jul 18, 20252,235.002,275.002,205.002,265.00-1.34%36,331
Jul 17, 20252,250.002,250.002,200.002,235.00-0.45%25,559
Jul 16, 20252,270.002,270.002,215.002,225.00--1.98%33,755
Jul 15, 20252,295.002,340.002,210.002,270.00--1.09%51,919
Jul 14, 20252,295.002,330.002,260.002,295.00-0.44%29,556
Jul 11, 20252,295.002,305.002,240.002,285.00--0.44%32,672
Jul 10, 20252,335.002,335.002,260.002,295.00--32,374
Jul 9, 20252,340.002,455.002,290.002,295.00--1.92%36,106
Jul 8, 20252,385.002,385.002,320.002,340.00--0.64%20,412
Jul 7, 20252,375.002,400.002,335.002,355.00--2.28%33,244
Jul 4, 20252,380.002,475.002,370.002,410.00-1.26%15,247
Jul 3, 20252,450.002,450.002,380.002,380.00--2.26%49,832
Jul 2, 20252,455.002,455.002,380.002,435.00--0.81%39,391
Jul 1, 20252,460.002,465.002,300.002,455.00--0.20%78,834
Jun 30, 20252,465.002,510.002,420.002,460.00--1.01%31,966
Jun 27, 20252,530.002,600.002,425.002,485.00--2.55%59,262
Jun 26, 20252,365.002,640.002,305.002,550.00-7.82%266,505
Jun 25, 20252,365.002,375.002,325.002,365.00-0.85%39,174
Jun 24, 20252,315.002,355.002,275.002,345.00-1.30%35,503
Jun 23, 20252,345.002,345.002,255.002,315.00--1.28%39,030
Jun 20, 20252,210.002,400.002,195.002,345.00-4.92%121,139
Jun 19, 20252,280.002,285.002,220.002,235.00--1.97%44,963
Jun 18, 20252,250.002,285.002,235.002,280.00-0.88%40,369
Jun 17, 20252,295.002,310.002,240.002,260.00--1.53%74,783
Jun 16, 20252,365.002,365.002,270.002,295.00--2.96%83,035
Jun 13, 20252,435.002,435.002,330.002,365.00--2.07%53,882
Jun 12, 20252,370.002,460.002,370.002,415.00-2.11%54,806
Jun 11, 20252,410.002,415.002,295.002,365.00--1.87%108,888
Jun 10, 20252,425.002,435.002,380.002,410.00--2.23%64,813
Jun 9, 20252,440.002,490.002,415.002,465.00-0.20%45,685
Jun 5, 20252,435.002,490.002,430.002,460.00-1.03%44,906
Jun 4, 20252,400.002,500.002,400.002,435.00--0.20%61,136
Jun 2, 20252,500.002,500.002,430.002,440.00--2.40%65,118
May 30, 20252,580.002,620.002,500.002,500.00--3.85%82,011
May 29, 20252,520.002,640.002,480.002,600.00-3.17%85,681
May 28, 20252,515.002,560.002,485.002,520.00-0.40%52,984
May 27, 20252,520.002,550.002,490.002,510.00--0.99%75,379
May 26, 20252,400.002,790.002,400.002,535.00-4.32%702,287
May 23, 20252,440.002,675.002,400.002,430.00-0.83%197,924
May 22, 20252,445.002,590.002,355.002,410.00--1.43%261,682