Skip to main content
logo
TILON Co.,Ltd. (XKON:217880)
South Korea flag South Korea · Delayed Price · Currency is KRW
2,540.00
-15.00 (-0.59%)
At close: Aug 1, 2025, 3:30 PM KST

ANSYS Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 1, 20252,585.002,585.002,470.002,540.00--0.59%1,866
Jul 31, 20252,570.002,570.002,530.002,555.00--0.97%5,366
Jul 30, 20252,525.002,585.002,525.002,580.00--0.39%1,656
Jul 29, 20252,550.002,650.002,450.002,590.00-2.37%30,954
Jul 28, 20252,405.002,530.002,400.002,530.00-2.22%11,481
Jul 25, 20252,425.002,490.002,400.002,475.00--0.60%6,918
Jul 24, 20252,495.002,525.002,440.002,490.00-0.20%1,165
Jul 23, 20252,475.002,485.002,455.002,485.00--2,686
Jul 22, 20252,530.002,530.002,455.002,485.00--133
Jul 21, 20252,540.002,540.002,420.002,485.00--0.60%6,922
Jul 18, 20252,485.002,500.002,465.002,500.00-1.01%2,911
Jul 17, 20252,500.002,500.002,470.002,475.00--2.17%5,457
Jul 16, 20252,550.002,550.002,465.002,530.00--0.78%4,441
Jul 15, 20252,550.002,550.002,450.002,550.00--3,400
Jul 14, 20252,550.002,560.002,515.002,550.00--0.20%3,388
Jul 11, 20252,530.002,565.002,510.002,555.00--0.78%1,558
Jul 10, 20252,535.002,600.002,525.002,575.00-1.38%3,352
Jul 9, 20252,550.002,550.002,410.002,540.00-1.60%3,869
Jul 8, 20252,540.002,600.002,485.002,500.00--3.10%10,527
Jul 7, 20252,620.002,620.002,540.002,580.00--1.53%2,503
Jul 4, 20252,400.002,650.002,400.002,620.00-0.77%19,355
Jul 3, 20252,645.002,645.002,565.002,600.00--1.89%443
Jul 2, 20252,650.002,650.002,540.002,650.00-1.53%2,582
Jul 1, 20252,650.002,650.002,610.002,610.00--161
Jun 30, 20252,620.002,620.002,555.002,610.00--1.51%987
Jun 27, 20252,650.002,650.002,650.002,650.00-0.19%5
Jun 26, 20252,600.002,660.002,550.002,645.00--0.19%1,861
Jun 25, 20252,505.002,650.002,490.002,650.00-2.12%6,346
Jun 24, 20252,655.002,655.002,505.002,595.00--24,443
Jun 23, 20252,545.002,595.002,540.002,595.00--0.19%1,788
Jun 20, 20252,600.002,630.002,525.002,600.00--3,582
Jun 19, 20252,605.002,645.002,600.002,600.00--1.89%10,279
Jun 18, 20252,610.002,660.002,610.002,650.00--1.12%1,429
Jun 17, 20252,610.002,680.002,610.002,680.00-0.75%4,378
Jun 16, 20252,670.002,670.002,600.002,660.00-1.72%1,172
Jun 13, 20252,620.002,665.002,610.002,615.00--2.06%1,514
Jun 12, 20252,665.002,670.002,610.002,670.00--0.74%5,806
Jun 11, 20252,695.002,700.002,665.002,690.00--0.19%1,943
Jun 10, 20252,700.002,700.002,655.002,695.00--0.19%5,939
Jun 9, 20252,720.002,720.002,695.002,700.00--0.92%9,900
Jun 5, 20252,695.002,745.002,650.002,725.00-1.11%4,773
Jun 4, 20252,670.002,695.002,610.002,695.00-0.94%1,544
Jun 2, 20252,655.002,670.002,655.002,670.00-0.56%3,886
May 30, 20252,695.002,695.002,555.002,655.00--0.56%1,668
May 29, 20252,695.002,695.002,670.002,670.00--0.56%154
May 28, 20252,700.002,700.002,595.002,685.00--0.37%227
May 27, 20252,700.002,700.002,695.002,695.00--159
May 26, 20252,695.002,700.002,695.002,695.00--609
May 23, 20252,690.002,710.002,690.002,695.00-0.19%37
May 22, 20252,695.002,695.002,605.002,690.00--0.19%14