EM-Tech.CO., LTD. (KOSDAQ:091120)
South Korea flag South Korea · Delayed Price · Currency is KRW
10,430
-150 (-1.42%)
Aug 8, 2025, 3:30 PM KST

Alteryx Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 7, 202510,580.0010,680.0010,520.0010,580.0010,580.00-0.47%29,658
Aug 6, 202510,520.0010,890.0010,400.0010,630.0010,630.000.76%60,526
Aug 5, 202510,520.0010,870.0010,510.0010,550.0010,550.000.38%62,403
Aug 4, 202510,400.0010,680.0010,210.0010,510.0010,510.001.35%38,082
Aug 1, 202510,770.0010,830.0010,120.0010,370.0010,370.00-5.73%88,484
Jul 31, 202511,180.0011,300.0010,880.0011,000.0011,000.00-1.26%45,501
Jul 30, 202510,940.0011,340.0010,940.0011,140.0011,140.001.00%69,978
Jul 29, 202510,900.0011,160.0010,710.0011,030.0011,030.00-0.36%59,998
Jul 28, 202511,080.0011,270.0010,810.0011,070.0011,070.00-0.72%56,315
Jul 25, 202511,260.0011,490.0011,080.0011,150.0011,150.00-0.98%52,692
Jul 24, 202511,210.0011,290.0011,010.0011,260.0011,260.000.63%71,276
Jul 23, 202511,040.0011,450.0011,030.0011,190.0011,190.001.54%98,973
Jul 22, 202510,960.0011,380.0010,940.0011,020.0011,020.00-0.72%103,031
Jul 21, 202510,820.0011,130.0010,740.0011,100.0011,100.002.30%80,978
Jul 18, 202510,630.0011,160.0010,620.0010,850.0010,850.002.65%202,740
Jul 17, 202510,470.0010,700.0010,310.0010,570.0010,570.000.67%51,925
Jul 16, 202510,590.0010,730.0010,490.0010,500.0010,500.00-2.14%46,166
Jul 15, 202510,900.0011,110.0010,490.0010,730.0010,730.00-0.56%120,243
Jul 14, 202510,350.0010,920.0010,230.0010,790.0010,790.004.15%120,517
Jul 11, 202510,120.0010,420.0010,110.0010,360.0010,360.002.78%79,211
Jul 10, 20259,890.0010,230.009,870.0010,080.0010,080.001.92%88,083
Jul 9, 20259,750.009,910.009,610.009,890.009,890.001.96%76,122
Jul 8, 202510,120.0010,120.009,610.009,700.009,700.00-2.61%85,120
Jul 7, 202510,050.0010,190.009,940.009,960.009,960.00-0.80%44,580
Jul 4, 202510,300.0010,330.0010,000.0010,040.0010,040.00-2.81%71,980
Jul 3, 202510,000.0010,390.009,920.0010,330.0010,330.002.28%140,129
Jul 2, 202510,000.0010,100.009,900.0010,100.0010,100.000.60%59,362
Jul 1, 20259,940.0010,140.009,930.0010,040.0010,040.001.21%93,219
Jun 30, 202510,020.0010,110.009,920.009,920.009,920.00-0.80%54,432
Jun 27, 202510,250.0010,280.009,870.0010,000.0010,000.00-2.44%122,389
Jun 26, 202510,580.0010,690.0010,150.0010,250.0010,250.00-3.85%101,397
Jun 25, 202510,700.0010,820.0010,590.0010,660.0010,660.00-0.37%78,028
Jun 24, 202510,340.0010,810.0010,340.0010,700.0010,700.005.11%136,855
Jun 23, 202510,320.0010,500.0010,010.0010,180.0010,180.00-2.40%85,182
Jun 20, 202510,150.0010,630.0010,140.0010,430.0010,430.001.46%178,061
Jun 19, 202510,300.0010,370.0010,150.0010,280.0010,280.000.39%69,637
Jun 18, 202510,290.0010,470.0010,200.0010,240.0010,240.00-1.44%84,848
Jun 17, 202510,350.0010,830.0010,210.0010,390.0010,390.000.68%120,873
Jun 16, 202510,600.0010,620.0010,240.0010,320.0010,320.00-3.37%129,121
Jun 13, 202511,110.0011,300.0010,530.0010,680.0010,680.00-3.78%177,611
Jun 12, 202511,110.0011,450.0011,040.0011,100.0011,100.00-0.18%133,283
Jun 11, 202511,150.0011,400.0010,990.0011,120.0011,120.00-0.27%102,740
Jun 10, 202511,440.0011,530.0011,020.0011,150.0011,150.00-2.28%97,391
Jun 9, 202511,680.0011,850.0011,390.0011,410.0011,410.00-3.22%76,476
Jun 5, 202511,330.0011,990.0011,300.0011,790.0011,790.003.24%129,523
Jun 4, 202510,900.0011,560.0010,900.0011,420.0011,420.004.77%102,884
Jun 2, 202511,050.0011,190.0010,890.0010,900.0010,900.00-3.02%63,694
May 30, 202511,170.0011,290.0011,000.0011,240.0011,240.00-0.97%53,217
May 29, 202511,240.0011,500.0011,160.0011,350.0011,350.001.98%60,126
May 28, 202510,760.0011,130.0010,590.0011,130.0011,130.003.73%90,687