EMRO., Incorporated. (KOSDAQ:058970)
South Korea flag South Korea · Delayed Price · Currency is KRW
47,250
+250 (0.53%)
Aug 8, 2025, 3:30 PM KST

Aspen Technology Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 7, 202547,000.0047,100.0046,300.0047,000.0047,000.000.43%54,242
Aug 6, 202546,650.0046,900.0045,950.0046,800.0046,800.00-32,203
Aug 5, 202546,650.0047,000.0046,150.0046,800.0046,800.000.32%48,578
Aug 4, 202545,700.0046,850.0045,150.0046,650.0046,650.001.86%59,932
Aug 1, 202547,400.0047,400.0045,250.0045,800.0045,800.00-4.38%85,173
Jul 31, 202547,800.0048,300.0047,550.0047,900.0047,900.00-0.21%47,355
Jul 30, 202547,250.0048,850.0047,250.0048,000.0048,000.001.59%70,784
Jul 29, 202548,500.0048,850.0047,100.0047,250.0047,250.00-3.28%112,113
Jul 28, 202549,150.0049,400.0048,450.0048,850.0048,850.00-0.51%47,702
Jul 25, 202549,150.0049,500.0048,850.0049,100.0049,100.00-0.10%57,408
Jul 24, 202549,950.0050,400.0049,050.0049,150.0049,150.00-0.51%56,184
Jul 23, 202549,150.0049,600.0048,000.0049,400.0049,400.001.33%45,726
Jul 22, 202549,600.0049,800.0048,450.0048,750.0048,750.00-2.01%53,966
Jul 21, 202549,800.0050,100.0049,350.0049,750.0049,750.00-0.20%53,477
Jul 18, 202549,950.0050,100.0049,500.0049,850.0049,850.00-0.50%43,753
Jul 17, 202550,400.0050,800.0049,350.0050,100.0050,100.000.40%44,249
Jul 16, 202549,650.0051,000.0048,750.0049,900.0049,900.000.91%77,920
Jul 15, 202549,900.0049,900.0048,750.0049,450.0049,450.00-0.50%103,112
Jul 14, 202550,300.0050,800.0049,700.0049,700.0049,700.00-1.19%49,386
Jul 11, 202551,300.0052,200.0050,000.0050,300.0050,300.00-0.98%79,404
Jul 10, 202550,300.0051,200.0049,900.0050,800.0050,800.001.20%70,186
Jul 9, 202550,000.0051,900.0049,700.0050,200.0050,200.000.20%117,164
Jul 8, 202550,000.0050,700.0049,100.0050,100.0050,100.000.60%62,228
Jul 7, 202550,000.0050,600.0048,900.0049,800.0049,800.00-0.10%70,821
Jul 4, 202550,500.0051,400.0049,850.0049,850.0049,850.00-1.29%47,280
Jul 3, 202551,000.0051,000.0050,000.0050,500.0050,500.000.60%71,242
Jul 2, 202552,000.0052,200.0049,800.0050,200.0050,200.00-3.65%118,866
Jul 1, 202552,800.0053,300.0052,100.0052,100.0052,100.00-1.33%84,499
Jun 30, 202554,300.0054,400.0052,600.0052,800.0052,800.00-1.86%68,045
Jun 27, 202555,000.0055,100.0053,500.0053,800.0053,800.00-0.92%58,217
Jun 26, 202555,100.0055,300.0053,500.0054,300.0054,300.00-0.55%94,492
Jun 25, 202557,900.0057,900.0054,400.0054,600.0054,600.00-7.14%194,245
Jun 24, 202560,500.0060,600.0058,100.0058,800.0058,800.001.20%323,388
Jun 23, 202552,600.0058,900.0052,200.0058,100.0058,100.008.80%374,914
Jun 20, 202554,000.0054,000.0052,100.0053,400.0053,400.00-1.11%99,843
Jun 19, 202556,500.0056,600.0053,100.0054,000.0054,000.00-3.05%110,516
Jun 18, 202552,500.0055,700.0052,000.0055,700.0055,700.005.29%180,278
Jun 17, 202556,800.0057,100.0052,100.0052,900.0052,900.00-3.47%191,148
Jun 16, 202550,800.0055,400.0050,000.0054,800.0054,800.008.30%144,612
Jun 13, 202553,000.0053,200.0049,800.0050,600.0050,600.00-3.80%144,342
Jun 12, 202556,100.0056,200.0051,400.0052,600.0052,600.00-4.36%245,184
Jun 11, 202549,800.0055,500.0049,450.0055,000.0055,000.0010.89%188,297
Jun 10, 202550,700.0050,800.0049,450.0049,600.0049,600.00-2.36%78,297
Jun 9, 202550,100.0051,900.0050,000.0050,800.0050,800.003.25%118,036
Jun 5, 202549,300.0050,500.0048,400.0049,200.0049,200.000.51%96,469
Jun 4, 202549,750.0050,200.0048,700.0048,950.0048,950.001.03%93,024
Jun 2, 202547,550.0048,600.0045,000.0048,450.0048,450.000.94%39,587
May 30, 202548,400.0048,700.0047,450.0048,000.0048,000.00-1.44%63,892
May 29, 202549,600.0049,750.0048,050.0048,700.0048,700.00-0.31%76,590
May 28, 202549,300.0049,600.0048,350.0048,850.0048,850.000.21%43,082