CJ ENM CO., Ltd. (KOSDAQ:035760)
South Korea flag South Korea · Delayed Price · Currency is KRW
70,700
+1,700 (2.46%)
Aug 8, 2025, 3:30 PM KST

Alteryx Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 7, 202565,700.0069,300.0065,700.0069,000.0069,000.004.70%163,605
Aug 6, 202566,100.0066,900.0064,300.0065,900.0065,900.00-72,544
Aug 5, 202565,200.0066,000.0064,700.0065,900.0065,900.001.23%34,750
Aug 4, 202563,700.0065,700.0062,700.0065,100.0065,100.001.40%47,768
Aug 1, 202565,200.0065,600.0064,100.0064,200.0064,200.00-2.13%46,889
Jul 31, 202564,500.0066,100.0064,400.0065,600.0065,600.002.18%49,487
Jul 30, 202563,500.0065,100.0063,500.0064,200.0064,200.00-0.77%36,984
Jul 29, 202564,000.0064,700.0063,100.0064,700.0064,700.000.62%35,967
Jul 28, 202565,000.0065,000.0063,100.0064,300.0064,300.00-1.38%55,668
Jul 25, 202564,700.0065,500.0064,400.0065,200.0065,200.000.46%38,026
Jul 24, 202567,800.0068,000.0064,100.0064,900.0064,900.00-4.56%146,317
Jul 23, 202569,100.0069,100.0066,900.0068,000.0068,000.00-1.59%59,338
Jul 22, 202569,400.0069,700.0068,100.0069,100.0069,100.00-0.58%55,812
Jul 21, 202568,100.0070,000.0068,100.0069,500.0069,500.001.16%58,699
Jul 18, 202569,400.0069,700.0068,200.0068,700.0068,700.00-1.43%44,451
Jul 17, 202569,500.0069,700.0067,800.0069,700.0069,700.000.29%59,373
Jul 16, 202570,300.0070,300.0068,800.0069,500.0069,500.00-0.57%57,224
Jul 15, 202570,300.0070,800.0069,700.0069,900.0069,900.00-0.71%56,351
Jul 14, 202569,200.0070,700.0068,800.0070,400.0070,400.002.03%49,732
Jul 11, 202570,100.0071,000.0068,600.0069,000.0069,000.00-1.00%55,527
Jul 10, 202570,000.0070,600.0068,000.0069,700.0069,700.00-0.29%96,512
Jul 9, 202570,000.0070,900.0069,000.0069,900.0069,900.000.43%53,355
Jul 8, 202569,300.0069,800.0068,100.0069,600.0069,600.001.46%75,770
Jul 7, 202569,300.0070,400.0067,600.0068,600.0068,600.00-1.29%76,959
Jul 4, 202572,700.0073,000.0069,400.0069,500.0069,500.00-3.87%73,419
Jul 3, 202571,500.0072,500.0070,300.0072,300.0072,300.001.54%97,958
Jul 2, 202575,000.0075,800.0069,000.0071,200.0071,200.00-5.44%215,284
Jul 1, 202575,000.0076,100.0074,800.0075,300.0075,300.000.53%72,336
Jun 30, 202576,300.0078,000.0074,600.0074,900.0074,900.00-0.79%71,640
Jun 27, 202577,800.0078,200.0074,400.0075,500.0075,500.00-2.83%86,025
Jun 26, 202580,200.0080,800.0075,500.0077,700.0077,700.00-3.96%86,264
Jun 25, 202581,500.0082,200.0080,300.0080,900.0080,900.00-1.10%49,290
Jun 24, 202580,900.0082,000.0079,600.0081,800.0081,800.000.86%101,636
Jun 23, 202577,800.0081,500.0077,500.0081,100.0081,100.001.76%75,462
Jun 20, 202581,900.0081,900.0078,300.0079,700.0079,700.00-0.13%130,757
Jun 19, 202577,200.0080,900.0076,500.0079,800.0079,800.005.70%167,153
Jun 18, 202575,000.0076,500.0074,500.0075,500.0075,500.00-0.40%64,492
Jun 17, 202576,900.0077,400.0074,300.0075,800.0075,800.00-1.04%101,093
Jun 16, 202576,900.0078,300.0075,600.0076,600.0076,600.00-1.16%92,141
Jun 13, 202578,900.0079,500.0076,600.0077,500.0077,500.001.84%121,462
Jun 12, 202577,800.0079,600.0076,100.0076,100.0076,100.00-1.81%154,490
Jun 11, 202580,000.0080,300.0076,800.0077,500.0077,500.000.26%218,709
Jun 10, 202569,300.0079,000.0068,900.0077,300.0077,300.0012.35%427,849
Jun 9, 202568,100.0069,600.0067,700.0068,800.0068,800.003.93%129,900
Jun 5, 202565,100.0066,300.0064,700.0066,200.0066,200.002.00%91,576
Jun 4, 202561,300.0066,000.0061,000.0064,900.0064,900.007.45%203,082
Jun 2, 202560,800.0061,900.0060,200.0060,400.0060,400.00-1.79%45,804
May 30, 202559,900.0061,800.0059,900.0061,500.0061,500.001.32%97,869
May 29, 202560,000.0060,800.0058,800.0060,700.0060,700.000.83%58,217
May 28, 202556,800.0060,800.0056,400.0060,200.0060,200.007.12%203,880