Shinyoung Securities Co., Ltd. (KRX:001720)
South Korea · Delayed Price · Currency is KRW 128,900
+1,100 (0.86%)
At close: Aug 6, 2025, 3:30 PM KST
Altair Engineering Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 7, 2025 | 129,700.00 | 131,200.00 | 128,100.00 | 130,400.00 | 130,400.00 | 1.16% | 20,147 |
| Aug 6, 2025 | 125,300.00 | 128,900.00 | 125,200.00 | 128,900.00 | 128,900.00 | 0.86% | 10,569 |
| Aug 5, 2025 | 121,600.00 | 129,100.00 | 121,000.00 | 127,800.00 | 127,800.00 | 6.06% | 37,694 |
| Aug 4, 2025 | 119,600.00 | 121,000.00 | 117,800.00 | 120,500.00 | 120,500.00 | 1.26% | 16,563 |
| Aug 1, 2025 | 125,200.00 | 125,800.00 | 118,900.00 | 119,000.00 | 119,000.00 | -6.96% | 41,923 |
| Jul 31, 2025 | 128,400.00 | 130,000.00 | 126,400.00 | 127,900.00 | 127,900.00 | -0.23% | 15,524 |
| Jul 30, 2025 | 131,000.00 | 131,500.00 | 127,600.00 | 128,200.00 | 128,200.00 | -1.76% | 17,082 |
| Jul 29, 2025 | 128,100.00 | 135,000.00 | 126,200.00 | 130,500.00 | 130,500.00 | 1.71% | 40,252 |
| Jul 28, 2025 | 136,900.00 | 139,200.00 | 126,000.00 | 128,300.00 | 128,300.00 | -8.23% | 56,076 |
| Jul 25, 2025 | 137,200.00 | 141,400.00 | 137,200.00 | 139,800.00 | 139,800.00 | 0.94% | 20,713 |
| Jul 24, 2025 | 140,800.00 | 143,300.00 | 138,000.00 | 138,500.00 | 138,500.00 | -2.19% | 60,526 |
| Jul 23, 2025 | 144,600.00 | 145,400.00 | 137,000.00 | 141,600.00 | 141,600.00 | -4.58% | 79,769 |
| Jul 22, 2025 | 146,400.00 | 156,000.00 | 140,500.00 | 148,400.00 | 148,400.00 | 6.53% | 252,492 |
| Jul 21, 2025 | 138,700.00 | 140,500.00 | 137,600.00 | 139,300.00 | 139,300.00 | -0.57% | 24,693 |
| Jul 18, 2025 | 142,000.00 | 142,700.00 | 137,400.00 | 140,100.00 | 140,100.00 | -0.28% | 41,720 |
| Jul 17, 2025 | 146,900.00 | 148,500.00 | 140,000.00 | 140,500.00 | 140,500.00 | -4.29% | 63,293 |
| Jul 16, 2025 | 155,000.00 | 155,100.00 | 144,700.00 | 146,800.00 | 146,800.00 | -6.56% | 86,632 |
| Jul 15, 2025 | 159,000.00 | 159,700.00 | 154,100.00 | 157,100.00 | 157,100.00 | -0.32% | 64,731 |
| Jul 14, 2025 | 160,300.00 | 161,000.00 | 150,800.00 | 157,600.00 | 157,600.00 | -2.48% | 101,219 |
| Jul 11, 2025 | 166,000.00 | 166,100.00 | 158,000.00 | 161,600.00 | 161,600.00 | -0.62% | 111,117 |
| Jul 10, 2025 | 162,400.00 | 178,600.00 | 156,000.00 | 162,600.00 | 162,600.00 | -2.28% | 264,768 |
| Jul 9, 2025 | 155,500.00 | 175,000.00 | 146,500.00 | 166,400.00 | 166,400.00 | 17.18% | 414,238 |
| Jul 8, 2025 | 118,300.00 | 145,600.00 | 117,500.00 | 142,000.00 | 142,000.00 | 20.03% | 249,471 |
| Jul 7, 2025 | 116,900.00 | 120,200.00 | 116,900.00 | 118,300.00 | 118,300.00 | 0.17% | 12,549 |
| Jul 4, 2025 | 124,800.00 | 124,800.00 | 117,800.00 | 118,100.00 | 118,100.00 | -3.91% | 18,964 |
| Jul 3, 2025 | 123,200.00 | 125,200.00 | 119,900.00 | 122,900.00 | 122,900.00 | 2.33% | 28,529 |
| Jul 2, 2025 | 127,500.00 | 128,200.00 | 118,700.00 | 120,100.00 | 120,100.00 | -4.07% | 25,913 |
| Jul 1, 2025 | 122,500.00 | 128,000.00 | 121,500.00 | 125,200.00 | 125,200.00 | 3.47% | 39,722 |
| Jun 30, 2025 | 118,000.00 | 121,400.00 | 116,500.00 | 121,000.00 | 121,000.00 | 3.24% | 30,597 |
| Jun 27, 2025 | 117,500.00 | 117,900.00 | 115,800.00 | 117,200.00 | 117,200.00 | 0.26% | 21,266 |
| Jun 26, 2025 | 121,800.00 | 121,800.00 | 115,200.00 | 116,900.00 | 116,900.00 | -4.10% | 46,699 |
| Jun 25, 2025 | 120,600.00 | 123,400.00 | 119,000.00 | 121,900.00 | 121,900.00 | 1.33% | 41,547 |
| Jun 24, 2025 | 122,400.00 | 126,500.00 | 118,000.00 | 120,300.00 | 120,300.00 | -0.08% | 79,247 |
| Jun 23, 2025 | 117,800.00 | 121,900.00 | 114,000.00 | 120,400.00 | 120,400.00 | 1.43% | 59,712 |
| Jun 20, 2025 | 117,700.00 | 119,200.00 | 113,200.00 | 118,700.00 | 118,700.00 | 0.85% | 53,960 |
| Jun 19, 2025 | 118,700.00 | 119,000.00 | 114,600.00 | 117,700.00 | 117,700.00 | -1.09% | 46,253 |
| Jun 18, 2025 | 119,100.00 | 121,900.00 | 117,500.00 | 119,000.00 | 119,000.00 | 0.08% | 38,158 |
| Jun 17, 2025 | 118,600.00 | 127,100.00 | 117,300.00 | 118,900.00 | 118,900.00 | 1.45% | 73,853 |
| Jun 16, 2025 | 116,000.00 | 120,300.00 | 115,400.00 | 117,200.00 | 117,200.00 | 1.03% | 51,158 |
| Jun 13, 2025 | 122,800.00 | 124,900.00 | 115,000.00 | 116,000.00 | 116,000.00 | -4.45% | 58,103 |
| Jun 12, 2025 | 124,500.00 | 124,500.00 | 121,400.00 | 121,400.00 | 121,400.00 | -3.65% | 50,659 |
| Jun 11, 2025 | 124,500.00 | 126,000.00 | 119,100.00 | 126,000.00 | 126,000.00 | 2.11% | 68,754 |
| Jun 10, 2025 | 133,400.00 | 133,400.00 | 121,000.00 | 123,400.00 | 123,400.00 | -5.73% | 82,153 |
| Jun 9, 2025 | 125,700.00 | 142,000.00 | 125,700.00 | 130,900.00 | 130,900.00 | 8.18% | 122,912 |
| Jun 5, 2025 | 123,000.00 | 124,000.00 | 116,900.00 | 121,000.00 | 121,000.00 | 2.72% | 69,022 |
| Jun 4, 2025 | 110,000.00 | 119,500.00 | 108,000.00 | 117,800.00 | 117,800.00 | 12.62% | 132,944 |
| Jun 2, 2025 | 112,000.00 | 114,400.00 | 103,300.00 | 104,600.00 | 104,600.00 | -6.44% | 53,982 |
| May 30, 2025 | 111,900.00 | 114,400.00 | 108,400.00 | 111,800.00 | 111,800.00 | 0.45% | 39,498 |
| May 29, 2025 | 107,500.00 | 114,000.00 | 107,100.00 | 111,300.00 | 111,300.00 | 3.92% | 83,143 |
| May 28, 2025 | 107,300.00 | 109,500.00 | 106,000.00 | 107,100.00 | 107,100.00 | 0.37% | 15,333 |