Sewon Corporation Co.,Ltd. (KOSDAQ:024830)
South Korea · Delayed Price · Currency is KRW 10,560
-220 (-2.04%)
Last updated: Aug 8, 2025
Aspen Technology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 7, 2025 | 10,600.00 | 10,800.00 | 10,570.00 | 10,780.00 | - | 0.75% | 14,172 |
| Aug 6, 2025 | 10,640.00 | 10,700.00 | 10,300.00 | 10,700.00 | - | -0.83% | 28,369 |
| Aug 5, 2025 | 10,050.00 | 10,850.00 | 10,050.00 | 10,790.00 | - | 6.31% | 51,814 |
| Aug 4, 2025 | 10,290.00 | 10,290.00 | 10,100.00 | 10,150.00 | - | 0.40% | 6,263 |
| Aug 1, 2025 | 10,020.00 | 10,300.00 | 10,000.00 | 10,110.00 | - | -0.30% | 30,489 |
| Jul 31, 2025 | 10,020.00 | 10,180.00 | 9,960.00 | 10,140.00 | - | 0.90% | 11,319 |
| Jul 30, 2025 | 10,150.00 | 10,260.00 | 10,030.00 | 10,050.00 | - | -1.08% | 11,041 |
| Jul 29, 2025 | 9,890.00 | 10,300.00 | 9,850.00 | 10,160.00 | - | 2.73% | 37,272 |
| Jul 28, 2025 | 9,870.00 | 10,100.00 | 9,870.00 | 9,890.00 | - | -0.90% | 13,909 |
| Jul 25, 2025 | 9,870.00 | 10,050.00 | 9,860.00 | 9,980.00 | - | 1.11% | 9,902 |
| Jul 24, 2025 | 10,020.00 | 10,030.00 | 9,830.00 | 9,870.00 | - | -0.90% | 20,628 |
| Jul 23, 2025 | 9,920.00 | 10,060.00 | 9,830.00 | 9,960.00 | - | -0.10% | 22,337 |
| Jul 22, 2025 | 9,860.00 | 10,000.00 | 9,770.00 | 9,970.00 | - | 0.30% | 31,567 |
| Jul 21, 2025 | 10,130.00 | 10,130.00 | 9,840.00 | 9,940.00 | - | 0.20% | 22,026 |
| Jul 18, 2025 | 9,810.00 | 10,000.00 | 9,710.00 | 9,920.00 | - | 1.12% | 17,435 |
| Jul 17, 2025 | 10,060.00 | 10,060.00 | 9,770.00 | 9,810.00 | - | -2.49% | 11,288 |
| Jul 16, 2025 | 10,010.00 | 10,250.00 | 9,860.00 | 10,060.00 | - | -0.20% | 20,526 |
| Jul 15, 2025 | 10,210.00 | 10,320.00 | 10,010.00 | 10,080.00 | - | -2.33% | 27,078 |
| Jul 14, 2025 | 10,640.00 | 10,640.00 | 9,880.00 | 10,320.00 | - | -1.90% | 50,816 |
| Jul 11, 2025 | 10,250.00 | 10,640.00 | 10,150.00 | 10,520.00 | - | 2.83% | 60,660 |
| Jul 10, 2025 | 10,130.00 | 10,600.00 | 10,030.00 | 10,230.00 | - | 0.99% | 59,059 |
| Jul 9, 2025 | 9,460.00 | 10,300.00 | 9,460.00 | 10,130.00 | - | 6.07% | 90,100 |
| Jul 8, 2025 | 9,310.00 | 9,630.00 | 9,310.00 | 9,550.00 | - | 1.81% | 18,428 |
| Jul 7, 2025 | 9,360.00 | 9,480.00 | 9,260.00 | 9,380.00 | - | -0.42% | 25,927 |
| Jul 4, 2025 | 9,600.00 | 9,600.00 | 9,380.00 | 9,420.00 | - | -1.77% | 26,007 |
| Jul 3, 2025 | 9,660.00 | 9,820.00 | 9,470.00 | 9,590.00 | - | -1.44% | 16,817 |
| Jul 2, 2025 | 9,430.00 | 9,790.00 | 9,170.00 | 9,730.00 | - | 3.18% | 42,492 |
| Jul 1, 2025 | 9,560.00 | 9,730.00 | 9,370.00 | 9,430.00 | - | -0.42% | 40,326 |
| Jun 30, 2025 | 9,510.00 | 9,630.00 | 9,300.00 | 9,470.00 | - | -1.35% | 54,158 |
| Jun 27, 2025 | 9,300.00 | 9,640.00 | 9,210.00 | 9,600.00 | - | 3.23% | 65,012 |
| Jun 26, 2025 | 9,200.00 | 9,440.00 | 9,000.00 | 9,300.00 | - | 1.09% | 72,639 |
| Jun 25, 2025 | 9,620.00 | 9,620.00 | 9,050.00 | 9,200.00 | - | -2.95% | 94,434 |
| Jun 24, 2025 | 9,230.00 | 9,530.00 | 9,230.00 | 9,480.00 | - | 3.04% | 35,096 |
| Jun 23, 2025 | 9,160.00 | 9,400.00 | 8,980.00 | 9,200.00 | - | 0.44% | 47,914 |
| Jun 20, 2025 | 9,260.00 | 9,330.00 | 8,820.00 | 9,160.00 | - | -0.87% | 79,203 |
| Jun 19, 2025 | 9,650.00 | 9,730.00 | 9,130.00 | 9,240.00 | - | -4.15% | 71,006 |
| Jun 18, 2025 | 9,410.00 | 9,790.00 | 9,150.00 | 9,640.00 | - | 2.44% | 58,750 |
| Jun 17, 2025 | 9,140.00 | 9,420.00 | 9,050.00 | 9,410.00 | - | 1.84% | 89,803 |
| Jun 16, 2025 | 8,750.00 | 9,240.00 | 8,620.00 | 9,240.00 | - | 5.36% | 106,839 |
| Jun 13, 2025 | 8,800.00 | 8,970.00 | 8,550.00 | 8,770.00 | - | -1.46% | 85,583 |
| Jun 12, 2025 | 8,060.00 | 9,400.00 | 8,000.00 | 8,900.00 | - | 11.39% | 436,863 |
| Jun 11, 2025 | 7,850.00 | 8,020.00 | 7,820.00 | 7,990.00 | - | 1.78% | 40,013 |
| Jun 10, 2025 | 7,940.00 | 8,090.00 | 7,770.00 | 7,850.00 | - | -1.01% | 61,404 |
| Jun 9, 2025 | 7,860.00 | 8,120.00 | 7,750.00 | 7,930.00 | - | 3.52% | 92,461 |
| Jun 5, 2025 | 7,710.00 | 7,750.00 | 7,450.00 | 7,660.00 | - | -0.52% | 89,442 |
| Jun 4, 2025 | 7,150.00 | 8,430.00 | 6,940.00 | 7,700.00 | - | 5.62% | 720,919 |
| Jun 2, 2025 | 7,290.00 | 7,440.00 | 7,250.00 | 7,290.00 | - | - | 72,374 |
| May 30, 2025 | 7,110.00 | 7,500.00 | 7,040.00 | 7,290.00 | - | 2.53% | 92,677 |
| May 29, 2025 | 6,830.00 | 7,120.00 | 6,790.00 | 7,110.00 | - | 4.25% | 73,429 |
| May 28, 2025 | 7,040.00 | 7,090.00 | 6,790.00 | 6,820.00 | - | -3.13% | 112,018 |