Bitmax Co., Ltd (KOSDAQ:377030)
South Korea · Delayed Price · Currency is KRW 4,360.00
-70.00 (-1.58%)
Aug 1, 2025, 3:30 PM KST
Playa Hotels & Resorts Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 4,420.00 | 4,495.00 | 4,235.00 | 4,360.00 | 4,360.00 | -1.58% | 506,217 |
| Jul 31, 2025 | 4,080.00 | 4,660.00 | 4,070.00 | 4,430.00 | 4,430.00 | 8.58% | 1,433,498 |
| Jul 30, 2025 | 4,505.00 | 4,570.00 | 4,075.00 | 4,080.00 | 4,080.00 | -8.93% | 1,116,041 |
| Jul 29, 2025 | 4,370.00 | 4,530.00 | 4,255.00 | 4,480.00 | 4,480.00 | 2.40% | 556,175 |
| Jul 28, 2025 | 4,440.00 | 4,605.00 | 4,265.00 | 4,375.00 | 4,375.00 | -1.24% | 554,994 |
| Jul 25, 2025 | 4,370.00 | 4,490.00 | 4,260.00 | 4,430.00 | 4,430.00 | 0.68% | 401,569 |
| Jul 24, 2025 | 4,395.00 | 4,520.00 | 4,335.00 | 4,400.00 | 4,400.00 | -0.68% | 487,178 |
| Jul 23, 2025 | 4,500.00 | 4,550.00 | 4,160.00 | 4,430.00 | 4,430.00 | -1.34% | 874,945 |
| Jul 22, 2025 | 4,800.00 | 4,815.00 | 4,455.00 | 4,490.00 | 4,490.00 | -6.46% | 1,193,879 |
| Jul 21, 2025 | 4,945.00 | 5,020.00 | 4,800.00 | 4,800.00 | 4,800.00 | -4.00% | 814,492 |
| Jul 18, 2025 | 4,825.00 | 5,190.00 | 4,735.00 | 5,000.00 | 5,000.00 | 4.60% | 1,860,347 |
| Jul 17, 2025 | 4,930.00 | 4,935.00 | 4,715.00 | 4,780.00 | 4,780.00 | -1.54% | 904,704 |
| Jul 16, 2025 | 4,755.00 | 4,895.00 | 4,455.00 | 4,855.00 | 4,855.00 | 2.00% | 1,659,859 |
| Jul 15, 2025 | 5,310.00 | 5,340.00 | 4,575.00 | 4,760.00 | 4,760.00 | -15.15% | 4,777,088 |
| Jul 14, 2025 | 5,110.00 | 5,920.00 | 5,030.00 | 5,610.00 | 5,610.00 | 10.00% | 6,913,108 |
| Jul 11, 2025 | 5,050.00 | 5,200.00 | 4,830.00 | 5,100.00 | 5,100.00 | 4.94% | 2,233,684 |
| Jul 10, 2025 | 5,590.00 | 5,760.00 | 4,840.00 | 4,860.00 | 4,860.00 | -9.67% | 3,099,896 |
| Jul 9, 2025 | 5,260.00 | 5,450.00 | 5,070.00 | 5,380.00 | 5,380.00 | 2.28% | 987,078 |
| Jul 8, 2025 | 4,910.00 | 5,350.00 | 4,550.00 | 5,260.00 | 5,260.00 | 2.53% | 2,633,740 |
| Jul 7, 2025 | 5,940.00 | 5,980.00 | 4,910.00 | 5,130.00 | 5,130.00 | -13.05% | 3,076,151 |
| Jul 4, 2025 | 5,980.00 | 6,340.00 | 5,860.00 | 5,900.00 | 5,900.00 | -0.84% | 2,063,452 |
| Jul 3, 2025 | 6,250.00 | 6,440.00 | 5,800.00 | 5,950.00 | 5,950.00 | -0.83% | 911,262 |
| Jul 2, 2025 | 5,900.00 | 6,290.00 | 5,690.00 | 6,000.00 | 6,000.00 | 0.17% | 1,414,084 |
| Jul 1, 2025 | 6,710.00 | 7,160.00 | 5,700.00 | 5,990.00 | 5,990.00 | -9.10% | 3,428,194 |
| Jun 30, 2025 | 6,650.00 | 6,770.00 | 6,370.00 | 6,590.00 | 6,590.00 | -0.60% | 954,948 |
| Jun 27, 2025 | 7,130.00 | 7,380.00 | 6,550.00 | 6,630.00 | 6,630.00 | -6.88% | 1,567,405 |
| Jun 26, 2025 | 6,270.00 | 7,420.00 | 6,260.00 | 7,120.00 | 7,120.00 | 11.60% | 4,599,371 |
| Jun 25, 2025 | 7,000.00 | 7,000.00 | 6,190.00 | 6,380.00 | 6,380.00 | -6.73% | 2,208,811 |
| Jun 24, 2025 | 6,880.00 | 7,350.00 | 6,600.00 | 6,840.00 | 6,840.00 | 4.91% | 2,567,075 |
| Jun 23, 2025 | 6,800.00 | 7,050.00 | 6,400.00 | 6,520.00 | 6,520.00 | -8.30% | 2,781,363 |
| Jun 20, 2025 | 6,090.00 | 7,200.00 | 5,970.00 | 7,110.00 | 7,110.00 | 16.56% | 4,107,826 |
| Jun 19, 2025 | 6,250.00 | 6,440.00 | 5,840.00 | 6,100.00 | 6,100.00 | -1.61% | 1,490,206 |
| Jun 18, 2025 | 5,350.00 | 6,200.00 | 5,220.00 | 6,200.00 | 6,200.00 | 15.89% | 2,473,584 |
| Jun 17, 2025 | 5,120.00 | 5,490.00 | 4,900.00 | 5,350.00 | 5,350.00 | 9.74% | 1,881,498 |
| Jun 16, 2025 | 4,400.00 | 4,900.00 | 4,400.00 | 4,875.00 | 4,875.00 | 10.42% | 1,511,965 |
| Jun 13, 2025 | 4,375.00 | 4,480.00 | 4,150.00 | 4,415.00 | 4,415.00 | 0.91% | 1,131,270 |
| Jun 12, 2025 | 4,400.00 | 4,680.00 | 4,245.00 | 4,375.00 | 4,375.00 | -1.69% | 976,703 |
| Jun 11, 2025 | 4,415.00 | 4,490.00 | 4,155.00 | 4,450.00 | 4,450.00 | 1.48% | 949,532 |
| Jun 10, 2025 | 4,225.00 | 4,405.00 | 4,060.00 | 4,385.00 | 4,385.00 | 11.01% | 1,407,411 |
| Jun 9, 2025 | 4,020.00 | 4,280.00 | 3,880.00 | 3,950.00 | 3,950.00 | -2.35% | 1,320,914 |
| Jun 5, 2025 | 4,510.00 | 4,760.00 | 3,795.00 | 4,045.00 | 4,045.00 | -9.51% | 3,292,337 |
| Jun 4, 2025 | 4,310.00 | 4,500.00 | 4,125.00 | 4,470.00 | 4,470.00 | 5.30% | 1,856,444 |
| Jun 2, 2025 | 3,800.00 | 4,440.00 | 3,670.00 | 4,245.00 | 4,245.00 | 11.42% | 4,533,568 |
| May 30, 2025 | 3,870.00 | 3,880.00 | 3,725.00 | 3,810.00 | 3,810.00 | -1.42% | 901,727 |
| May 29, 2025 | 3,645.00 | 3,885.00 | 3,565.00 | 3,865.00 | 3,865.00 | 6.18% | 2,624,510 |
| May 28, 2025 | 3,225.00 | 3,785.00 | 3,210.00 | 3,640.00 | 3,640.00 | 15.01% | 4,458,872 |
| May 27, 2025 | 3,325.00 | 3,460.00 | 3,140.00 | 3,165.00 | 3,165.00 | -4.09% | 3,025,416 |
| May 26, 2025 | 2,770.00 | 3,355.00 | 2,760.00 | 3,300.00 | 3,300.00 | 17.02% | 4,869,064 |
| May 23, 2025 | 2,505.00 | 2,905.00 | 2,420.00 | 2,820.00 | 2,820.00 | 12.80% | 4,554,542 |
| May 22, 2025 | 2,650.00 | 2,780.00 | 2,300.00 | 2,500.00 | 2,500.00 | 1.42% | 5,449,098 |