Pavonine Co., Ltd. (KOSDAQ:177830)
South Korea · Delayed Price · Currency is KRW 2,970.00
+5.00 (0.17%)
At close: Aug 7, 2025, 3:30 PM KST
Aspen Technology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 7, 2025 | 2,965.00 | 2,990.00 | 2,955.00 | 2,970.00 | - | 0.17% | 9,937 |
| Aug 6, 2025 | 2,980.00 | 2,985.00 | 2,950.00 | 2,965.00 | - | -0.34% | 13,100 |
| Aug 5, 2025 | 2,950.00 | 2,995.00 | 2,930.00 | 2,975.00 | - | 0.85% | 5,445 |
| Aug 4, 2025 | 2,930.00 | 3,005.00 | 2,930.00 | 2,950.00 | - | -0.17% | 7,581 |
| Aug 1, 2025 | 3,000.00 | 3,020.00 | 2,940.00 | 2,955.00 | - | -1.66% | 16,151 |
| Jul 31, 2025 | 3,020.00 | 3,040.00 | 2,975.00 | 3,005.00 | - | -0.50% | 8,734 |
| Jul 30, 2025 | 3,030.00 | 3,060.00 | 3,000.00 | 3,020.00 | - | -1.31% | 19,247 |
| Jul 29, 2025 | 3,075.00 | 3,075.00 | 3,000.00 | 3,060.00 | - | -0.65% | 37,380 |
| Jul 28, 2025 | 3,040.00 | 3,105.00 | 3,010.00 | 3,080.00 | - | 1.32% | 34,167 |
| Jul 25, 2025 | 3,005.00 | 3,090.00 | 3,000.00 | 3,040.00 | - | 1.33% | 41,247 |
| Jul 24, 2025 | 3,040.00 | 3,040.00 | 2,965.00 | 3,000.00 | - | -0.33% | 17,367 |
| Jul 23, 2025 | 2,960.00 | 3,230.00 | 2,945.00 | 3,010.00 | - | 1.69% | 288,565 |
| Jul 22, 2025 | 2,970.00 | 2,995.00 | 2,940.00 | 2,960.00 | - | -0.67% | 8,679 |
| Jul 21, 2025 | 2,960.00 | 3,005.00 | 2,945.00 | 2,980.00 | - | 0.68% | 14,937 |
| Jul 18, 2025 | 3,005.00 | 3,040.00 | 2,960.00 | 2,960.00 | - | -1.50% | 15,309 |
| Jul 17, 2025 | 2,990.00 | 3,005.00 | 2,955.00 | 3,005.00 | - | 0.50% | 5,449 |
| Jul 16, 2025 | 3,000.00 | 3,000.00 | 2,980.00 | 2,990.00 | - | -0.17% | 7,920 |
| Jul 15, 2025 | 2,980.00 | 3,000.00 | 2,965.00 | 2,995.00 | - | 0.67% | 12,358 |
| Jul 14, 2025 | 3,000.00 | 3,000.00 | 2,950.00 | 2,975.00 | - | 0.17% | 18,302 |
| Jul 11, 2025 | 2,980.00 | 3,020.00 | 2,970.00 | 2,970.00 | - | -0.67% | 6,402 |
| Jul 10, 2025 | 3,005.00 | 3,010.00 | 2,980.00 | 2,990.00 | - | -0.50% | 10,520 |
| Jul 9, 2025 | 3,010.00 | 3,010.00 | 2,985.00 | 3,005.00 | - | - | 6,224 |
| Jul 8, 2025 | 2,980.00 | 3,005.00 | 2,960.00 | 3,005.00 | - | 0.84% | 11,092 |
| Jul 7, 2025 | 2,995.00 | 2,995.00 | 2,965.00 | 2,980.00 | - | -0.50% | 2,311 |
| Jul 4, 2025 | 2,985.00 | 3,000.00 | 2,970.00 | 2,995.00 | - | 0.34% | 6,273 |
| Jul 3, 2025 | 3,015.00 | 3,020.00 | 2,965.00 | 2,985.00 | - | -1.00% | 21,069 |
| Jul 2, 2025 | 2,970.00 | 3,015.00 | 2,940.00 | 3,015.00 | - | 1.52% | 26,650 |
| Jul 1, 2025 | 3,000.00 | 3,015.00 | 2,935.00 | 2,970.00 | - | -0.34% | 22,160 |
| Jun 30, 2025 | 2,945.00 | 2,990.00 | 2,935.00 | 2,980.00 | - | 1.53% | 24,740 |
| Jun 27, 2025 | 3,010.00 | 3,010.00 | 2,935.00 | 2,935.00 | - | -1.01% | 13,708 |
| Jun 26, 2025 | 3,015.00 | 3,020.00 | 2,950.00 | 2,965.00 | - | -1.00% | 25,017 |
| Jun 25, 2025 | 3,020.00 | 3,025.00 | 2,990.00 | 2,995.00 | - | 0.17% | 20,084 |
| Jun 24, 2025 | 2,990.00 | 3,040.00 | 2,930.00 | 2,990.00 | - | 0.17% | 24,999 |
| Jun 23, 2025 | 3,010.00 | 3,010.00 | 2,960.00 | 2,985.00 | - | -1.65% | 25,030 |
| Jun 20, 2025 | 3,040.00 | 3,045.00 | 2,995.00 | 3,035.00 | - | 1.17% | 14,964 |
| Jun 19, 2025 | 3,010.00 | 3,040.00 | 2,990.00 | 3,000.00 | - | -0.33% | 21,518 |
| Jun 18, 2025 | 3,015.00 | 3,015.00 | 2,980.00 | 3,010.00 | - | -0.17% | 6,088 |
| Jun 17, 2025 | 3,035.00 | 3,035.00 | 2,980.00 | 3,015.00 | - | 0.50% | 21,859 |
| Jun 16, 2025 | 3,000.00 | 3,035.00 | 2,980.00 | 3,000.00 | - | -0.17% | 28,207 |
| Jun 13, 2025 | 3,045.00 | 3,065.00 | 2,995.00 | 3,005.00 | - | -1.31% | 14,307 |
| Jun 12, 2025 | 3,050.00 | 3,060.00 | 3,025.00 | 3,045.00 | - | 0.33% | 11,410 |
| Jun 11, 2025 | 3,050.00 | 3,050.00 | 3,025.00 | 3,035.00 | - | -0.49% | 9,686 |
| Jun 10, 2025 | 3,080.00 | 3,080.00 | 3,020.00 | 3,050.00 | - | 0.49% | 10,094 |
| Jun 9, 2025 | 3,070.00 | 3,085.00 | 3,020.00 | 3,035.00 | - | -1.14% | 14,296 |
| Jun 5, 2025 | 3,030.00 | 3,080.00 | 3,030.00 | 3,070.00 | - | 1.32% | 20,616 |
| Jun 4, 2025 | 3,030.00 | 3,050.00 | 3,020.00 | 3,030.00 | - | -0.66% | 11,514 |
| Jun 2, 2025 | 3,010.00 | 3,075.00 | 3,000.00 | 3,050.00 | - | 1.33% | 26,058 |
| May 30, 2025 | 2,990.00 | 3,040.00 | 2,975.00 | 3,010.00 | - | - | 8,182 |
| May 29, 2025 | 3,010.00 | 3,015.00 | 2,970.00 | 3,010.00 | - | - | 16,325 |
| May 28, 2025 | 2,995.00 | 3,075.00 | 2,950.00 | 3,010.00 | - | 0.33% | 57,938 |