EXA E&C Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 3,760.00 | 3,915.00 | 3,610.00 | 3,840.00 | 3,840.00 | 169,504 |
| 2026-10-15 | 3,635.00 | 3,960.00 | 3,510.00 | 3,760.00 | 3,760.00 | 385,228 |
| 2026-10-14 | 3,570.00 | 3,680.00 | 3,505.00 | 3,580.00 | 3,580.00 | 65,590 |
| 2026-10-13 | 3,575.00 | 3,700.00 | 3,495.00 | 3,570.00 | 3,570.00 | 60,016 |
| 2026-10-12 | 3,795.00 | 3,795.00 | 3,560.00 | 3,670.00 | 3,670.00 | 80,521 |
| 2026-10-08 | 3,560.00 | 3,795.00 | 3,505.00 | 3,655.00 | 3,655.00 | 112,576 |
| 2026-10-07 | 3,505.00 | 3,505.00 | 3,370.00 | 3,400.00 | 3,400.00 | 59,105 |
| 2026-10-06 | 3,555.00 | 3,560.00 | 3,330.00 | 3,415.00 | 3,415.00 | 64,807 |
| 2026-10-02 | 3,500.00 | 3,570.00 | 3,440.00 | 3,565.00 | 3,565.00 | 29,979 |
| 2026-10-01 | 3,500.00 | 3,515.00 | 3,395.00 | 3,500.00 | 3,500.00 | 28,426 |
| 2026-09-30 | 3,490.00 | 3,565.00 | 3,355.00 | 3,430.00 | 3,430.00 | 21,909 |
| 2026-09-29 | 3,560.00 | 3,635.00 | 3,325.00 | 3,480.00 | 3,480.00 | 47,648 |
| 2026-09-28 | 3,665.00 | 3,665.00 | 3,540.00 | 3,550.00 | 3,550.00 | 76,193 |
| 2026-09-23 | 3,730.00 | 3,770.00 | 3,635.00 | 3,665.00 | 3,665.00 | 63,902 |
| 2026-09-22 | 3,770.00 | 3,805.00 | 3,680.00 | 3,685.00 | 3,685.00 | 48,073 |
| 2026-09-21 | 3,845.00 | 3,845.00 | 3,705.00 | 3,770.00 | 3,770.00 | 69,314 |
| 2026-09-18 | 3,880.00 | 3,880.00 | 3,755.00 | 3,815.00 | 3,815.00 | 48,743 |
| 2026-09-17 | 3,850.00 | 3,870.00 | 3,755.00 | 3,800.00 | 3,800.00 | 40,677 |
| 2026-09-16 | 3,780.00 | 3,845.00 | 3,735.00 | 3,780.00 | 3,780.00 | 58,726 |
| 2026-09-15 | 3,750.00 | 3,850.00 | 3,725.00 | 3,810.00 | 3,810.00 | 53,955 |
| 2026-09-14 | 3,740.00 | 3,785.00 | 3,705.00 | 3,750.00 | 3,750.00 | 104,016 |
| 2026-09-11 | 3,680.00 | 3,830.00 | 3,680.00 | 3,775.00 | 3,775.00 | 83,171 |
| 2026-09-10 | 3,755.00 | 3,830.00 | 3,680.00 | 3,755.00 | 3,755.00 | 66,959 |
| 2026-09-09 | 3,875.00 | 3,970.00 | 3,750.00 | 3,820.00 | 3,820.00 | 108,856 |
| 2026-09-08 | 3,980.00 | 3,995.00 | 3,750.00 | 3,875.00 | 3,875.00 | 173,451 |
| 2026-09-07 | 3,860.00 | 4,090.00 | 3,820.00 | 3,975.00 | 3,975.00 | 199,198 |
| 2026-09-04 | 3,785.00 | 3,950.00 | 3,765.00 | 3,880.00 | 3,880.00 | 181,911 |
| 2026-09-03 | 4,000.00 | 4,025.00 | 3,795.00 | 3,895.00 | 3,895.00 | 315,840 |
| 2026-09-02 | 4,150.00 | 4,265.00 | 3,865.00 | 4,070.00 | 4,070.00 | 513,989 |
| 2026-09-01 | 4,710.00 | 4,970.00 | 4,005.00 | 4,150.00 | 4,150.00 | 3,111,811 |
| 2026-08-31 | 3,330.00 | 4,290.00 | 3,330.00 | 4,290.00 | 4,290.00 | 2,358,312 |
| 2026-08-28 | 3,345.00 | 3,405.00 | 3,280.00 | 3,300.00 | 3,300.00 | 51,501 |
| 2026-08-27 | 3,230.00 | 3,445.00 | 3,230.00 | 3,345.00 | 3,345.00 | 67,594 |
| 2026-08-26 | 3,200.00 | 3,300.00 | 3,165.00 | 3,230.00 | 3,230.00 | 25,436 |
| 2026-08-25 | 3,280.00 | 3,340.00 | 3,140.00 | 3,200.00 | 3,200.00 | 59,075 |
| 2026-08-24 | 3,200.00 | 3,345.00 | 3,170.00 | 3,280.00 | 3,280.00 | 58,726 |
| 2026-08-21 | 3,380.00 | 3,450.00 | 3,160.00 | 3,200.00 | 3,200.00 | 91,766 |
| 2026-08-20 | 3,470.00 | 3,585.00 | 3,300.00 | 3,325.00 | 3,325.00 | 145,549 |
| 2026-08-19 | 3,380.00 | 3,840.00 | 3,210.00 | 3,460.00 | 3,460.00 | 473,725 |
| 2026-08-18 | 3,600.00 | 3,600.00 | 3,220.00 | 3,250.00 | 3,250.00 | 219,849 |
| 2026-08-14 | 3,545.00 | 3,895.00 | 3,380.00 | 3,600.00 | 3,600.00 | 357,188 |
| 2026-08-13 | 3,700.00 | 3,895.00 | 3,420.00 | 3,545.00 | 3,545.00 | 256,754 |
| 2026-08-12 | 4,105.00 | 4,470.00 | 3,805.00 | 3,815.00 | 3,815.00 | 375,355 |
| 2026-07-21 | 734.00 | 777.00 | 726.00 | 760.00 | 3,800.00 | 226,136 |
| 2026-07-20 | 751.00 | 795.00 | 726.00 | 738.00 | 3,690.00 | 361,131 |
| 2026-07-16 | 867.00 | 941.00 | 783.00 | 788.00 | 3,940.00 | 1,082,614 |
| 2026-07-15 | 960.00 | 1,030.00 | 865.00 | 867.00 | 4,335.00 | 4,224,819 |
| 2026-07-14 | 790.00 | 855.00 | 735.00 | 855.00 | 4,275.00 | 2,171,229 |
| 2026-07-13 | 659.00 | 688.00 | 652.00 | 658.00 | 3,290.00 | 84,988 |
| 2026-07-10 | 633.00 | 660.00 | 632.00 | 659.00 | 3,295.00 | 74,898 |
| 2026-07-09 | 638.00 | 652.00 | 626.00 | 633.00 | 3,165.00 | 49,869 |
| 2026-07-08 | 660.00 | 660.00 | 607.00 | 650.00 | 3,250.00 | 119,125 |
| 2026-07-07 | 659.00 | 724.00 | 621.00 | 660.00 | 3,300.00 | 440,653 |
| 2026-07-06 | 644.00 | 650.00 | 629.00 | 640.00 | 3,200.00 | 27,285 |
| 2026-07-03 | 650.00 | 660.00 | 620.00 | 650.00 | 3,250.00 | 58,346 |
| 2026-07-02 | 699.00 | 700.00 | 631.00 | 650.00 | 3,250.00 | 139,582 |
| 2026-07-01 | 635.00 | 707.00 | 616.00 | 699.00 | 3,495.00 | 216,767 |
| 2026-06-30 | 623.00 | 675.00 | 581.00 | 634.00 | 3,170.00 | 130,536 |
| 2026-06-29 | 600.00 | 650.00 | 578.00 | 623.00 | 3,115.00 | 100,633 |
| 2026-06-26 | 575.00 | 630.00 | 569.00 | 600.00 | 3,000.00 | 136,083 |
Page 1 of 21 · 1,210 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.