Hanwha Ocean Co., Ltd. (KRX:042660)
South Korea · Delayed Price · Currency is KRW 117,400
+5,100 (4.54%)
At close: Aug 1, 2025, 3:30 PM KST
Aspen Technology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 116,200.00 | 118,000.00 | 109,500.00 | 117,400.00 | 117,400.00 | 4.54% | 9,422,256 |
| Jul 31, 2025 | 103,700.00 | 114,900.00 | 102,800.00 | 112,300.00 | 112,300.00 | 13.43% | 14,226,437 |
| Jul 30, 2025 | 99,400.00 | 101,600.00 | 97,100.00 | 99,000.00 | 99,000.00 | 2.27% | 5,150,754 |
| Jul 29, 2025 | 100,100.00 | 101,700.00 | 95,100.00 | 96,800.00 | 96,800.00 | -0.82% | 8,189,040 |
| Jul 28, 2025 | 94,000.00 | 98,100.00 | 92,800.00 | 97,600.00 | 97,600.00 | 8.44% | 8,088,069 |
| Jul 25, 2025 | 88,000.00 | 90,500.00 | 86,200.00 | 90,000.00 | 90,000.00 | 1.35% | 2,582,320 |
| Jul 24, 2025 | 84,100.00 | 90,000.00 | 84,100.00 | 88,800.00 | 88,800.00 | 6.35% | 6,358,841 |
| Jul 23, 2025 | 85,900.00 | 87,000.00 | 82,300.00 | 83,500.00 | 83,500.00 | -3.02% | 2,031,904 |
| Jul 22, 2025 | 84,600.00 | 86,500.00 | 83,100.00 | 86,100.00 | 86,100.00 | 2.01% | 2,345,933 |
| Jul 21, 2025 | 82,800.00 | 85,100.00 | 82,300.00 | 84,400.00 | 84,400.00 | 4.98% | 2,756,495 |
| Jul 18, 2025 | 81,600.00 | 81,700.00 | 79,000.00 | 80,400.00 | 80,400.00 | -0.37% | 1,353,803 |
| Jul 17, 2025 | 78,800.00 | 81,900.00 | 77,800.00 | 80,700.00 | 80,700.00 | 3.46% | 2,934,024 |
| Jul 16, 2025 | 78,400.00 | 79,700.00 | 77,300.00 | 78,000.00 | 78,000.00 | - | 1,254,940 |
| Jul 15, 2025 | 76,800.00 | 78,100.00 | 76,500.00 | 78,000.00 | 78,000.00 | 1.83% | 780,893 |
| Jul 14, 2025 | 76,800.00 | 78,500.00 | 75,800.00 | 76,600.00 | 76,600.00 | -1.16% | 972,322 |
| Jul 11, 2025 | 78,600.00 | 78,800.00 | 77,100.00 | 77,500.00 | 77,500.00 | -0.90% | 1,331,731 |
| Jul 10, 2025 | 78,100.00 | 80,000.00 | 76,900.00 | 78,200.00 | 78,200.00 | 0.13% | 1,733,988 |
| Jul 9, 2025 | 79,000.00 | 79,200.00 | 77,500.00 | 78,100.00 | 78,100.00 | 1.83% | 1,476,252 |
| Jul 8, 2025 | 76,100.00 | 77,900.00 | 75,100.00 | 76,700.00 | 76,700.00 | 3.79% | 1,885,968 |
| Jul 7, 2025 | 71,500.00 | 75,000.00 | 71,500.00 | 73,900.00 | 73,900.00 | 1.09% | 1,264,357 |
| Jul 4, 2025 | 76,800.00 | 76,900.00 | 72,300.00 | 73,100.00 | 73,100.00 | -5.06% | 2,445,898 |
| Jul 3, 2025 | 76,700.00 | 77,800.00 | 75,700.00 | 77,000.00 | 77,000.00 | 0.52% | 1,461,348 |
| Jul 2, 2025 | 79,300.00 | 79,600.00 | 76,000.00 | 76,600.00 | 76,600.00 | -2.79% | 1,734,906 |
| Jul 1, 2025 | 80,300.00 | 81,200.00 | 77,800.00 | 78,800.00 | 78,800.00 | -0.76% | 1,582,075 |
| Jun 30, 2025 | 79,400.00 | 82,200.00 | 79,100.00 | 79,400.00 | 79,400.00 | - | 1,849,414 |
| Jun 27, 2025 | 82,000.00 | 82,400.00 | 79,000.00 | 79,400.00 | 79,400.00 | -1.12% | 1,823,274 |
| Jun 26, 2025 | 83,000.00 | 83,500.00 | 78,600.00 | 80,300.00 | 80,300.00 | -2.67% | 2,781,027 |
| Jun 25, 2025 | 88,400.00 | 89,300.00 | 82,100.00 | 82,500.00 | 82,500.00 | -5.61% | 3,391,991 |
| Jun 24, 2025 | 87,300.00 | 88,800.00 | 84,500.00 | 87,400.00 | 87,400.00 | 1.27% | 2,729,711 |
| Jun 23, 2025 | 87,000.00 | 88,200.00 | 86,000.00 | 86,300.00 | 86,300.00 | -2.60% | 1,907,520 |
| Jun 20, 2025 | 88,300.00 | 91,400.00 | 86,400.00 | 88,600.00 | 88,600.00 | -0.67% | 3,226,471 |
| Jun 19, 2025 | 92,200.00 | 93,300.00 | 87,300.00 | 89,200.00 | 89,200.00 | -3.46% | 3,862,329 |
| Jun 18, 2025 | 91,400.00 | 95,800.00 | 91,200.00 | 92,400.00 | 92,400.00 | 0.43% | 5,133,294 |
| Jun 17, 2025 | 87,500.00 | 93,800.00 | 86,900.00 | 92,000.00 | 92,000.00 | 7.85% | 11,276,303 |
| Jun 16, 2025 | 84,100.00 | 85,700.00 | 82,700.00 | 85,300.00 | 85,300.00 | 0.71% | 3,234,826 |
| Jun 13, 2025 | 84,000.00 | 85,000.00 | 81,100.00 | 84,700.00 | 84,700.00 | 0.83% | 4,151,566 |
| Jun 12, 2025 | 79,600.00 | 86,600.00 | 79,600.00 | 84,000.00 | 84,000.00 | 5.79% | 11,376,916 |
| Jun 11, 2025 | 81,400.00 | 81,400.00 | 78,300.00 | 79,400.00 | 79,400.00 | 0.63% | 2,746,274 |
| Jun 10, 2025 | 76,200.00 | 79,700.00 | 75,800.00 | 78,900.00 | 78,900.00 | 4.37% | 4,552,742 |
| Jun 9, 2025 | 77,800.00 | 77,800.00 | 75,000.00 | 75,600.00 | 75,600.00 | -3.08% | 2,388,406 |
| Jun 5, 2025 | 77,500.00 | 79,400.00 | 77,200.00 | 78,000.00 | 78,000.00 | 1.56% | 2,518,507 |
| Jun 4, 2025 | 77,500.00 | 77,600.00 | 75,600.00 | 76,800.00 | 76,800.00 | -1.29% | 2,062,991 |
| Jun 2, 2025 | 77,600.00 | 79,100.00 | 76,500.00 | 77,800.00 | 77,800.00 | -0.26% | 1,499,970 |
| May 30, 2025 | 78,400.00 | 78,700.00 | 76,300.00 | 78,000.00 | 78,000.00 | -0.13% | 4,466,703 |
| May 29, 2025 | 77,300.00 | 78,800.00 | 76,600.00 | 78,100.00 | 78,100.00 | 2.09% | 1,500,464 |
| May 28, 2025 | 79,200.00 | 79,600.00 | 76,300.00 | 76,500.00 | 76,500.00 | -2.92% | 2,093,148 |
| May 27, 2025 | 79,400.00 | 80,000.00 | 78,000.00 | 78,800.00 | 78,800.00 | -0.13% | 1,500,108 |
| May 26, 2025 | 75,200.00 | 79,500.00 | 74,700.00 | 78,900.00 | 78,900.00 | 3.82% | 2,059,310 |
| May 23, 2025 | 77,500.00 | 77,700.00 | 75,700.00 | 76,000.00 | 76,000.00 | -1.68% | 1,422,784 |
| May 22, 2025 | 78,200.00 | 78,400.00 | 77,100.00 | 77,300.00 | 77,300.00 | -2.40% | 1,208,915 |