EXA E&C Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-03 | 810.00 | 814.00 | 802.00 | 806.00 | 4,030.00 | 15,333 |
| 2024-07-02 | 816.00 | 820.00 | 809.00 | 816.00 | 4,080.00 | 14,683 |
| 2024-07-01 | 820.00 | 831.00 | 808.00 | 826.00 | 4,130.00 | 17,917 |
| 2024-06-28 | 826.00 | 835.00 | 819.00 | 825.00 | 4,125.00 | 14,611 |
| 2024-06-27 | 827.00 | 835.00 | 824.00 | 834.00 | 4,170.00 | 11,060 |
| 2024-06-26 | 831.00 | 841.00 | 825.00 | 828.00 | 4,140.00 | 17,739 |
| 2024-06-25 | 833.00 | 845.00 | 827.00 | 834.00 | 4,170.00 | 13,288 |
| 2024-06-24 | 831.00 | 837.00 | 815.00 | 834.00 | 4,170.00 | 29,401 |
| 2024-06-21 | 832.00 | 840.00 | 825.00 | 839.00 | 4,195.00 | 14,953 |
| 2024-06-20 | 838.00 | 843.00 | 834.00 | 840.00 | 4,200.00 | 7,653 |
| 2024-06-19 | 833.00 | 841.00 | 828.00 | 840.00 | 4,200.00 | 22,217 |
| 2024-06-18 | 837.00 | 845.00 | 830.00 | 841.00 | 4,205.00 | 23,814 |
| 2024-06-17 | 840.00 | 849.00 | 839.00 | 845.00 | 4,225.00 | 20,857 |
| 2024-06-14 | 839.00 | 846.00 | 831.00 | 845.00 | 4,225.00 | 24,087 |
| 2024-06-13 | 821.00 | 839.00 | 815.00 | 839.00 | 4,195.00 | 30,304 |
| 2024-06-12 | 815.00 | 828.00 | 814.00 | 821.00 | 4,105.00 | 18,111 |
| 2024-06-11 | 816.00 | 826.00 | 815.00 | 820.00 | 4,100.00 | 17,262 |
| 2024-06-10 | 833.00 | 845.00 | 800.00 | 826.00 | 4,130.00 | 27,288 |
| 2024-06-07 | 839.00 | 849.00 | 830.00 | 839.00 | 4,195.00 | 22,965 |
| 2024-06-05 | 860.00 | 864.00 | 837.00 | 843.00 | 4,215.00 | 28,613 |
| 2024-06-04 | 837.00 | 858.00 | 837.00 | 855.00 | 4,275.00 | 34,476 |
| 2024-06-03 | 847.00 | 851.00 | 829.00 | 847.00 | 4,235.00 | 29,877 |
| 2024-05-31 | 849.00 | 853.00 | 838.00 | 847.00 | 4,235.00 | 15,085 |
| 2024-05-30 | 848.00 | 848.00 | 837.00 | 845.00 | 4,225.00 | 14,473 |
| 2024-05-29 | 853.00 | 853.00 | 837.00 | 848.00 | 4,240.00 | 24,403 |
| 2024-05-28 | 848.00 | 857.00 | 838.00 | 853.00 | 4,265.00 | 17,455 |
| 2024-05-27 | 855.00 | 857.00 | 835.00 | 848.00 | 4,240.00 | 17,155 |
| 2024-05-24 | 850.00 | 855.00 | 835.00 | 855.00 | 4,275.00 | 19,702 |
| 2024-05-23 | 853.00 | 854.00 | 830.00 | 852.00 | 4,260.00 | 25,002 |
| 2024-05-22 | 847.00 | 851.00 | 833.00 | 849.00 | 4,245.00 | 20,225 |
| 2024-05-21 | 854.00 | 859.00 | 834.00 | 846.00 | 4,230.00 | 17,748 |
| 2024-05-20 | 856.00 | 856.00 | 835.00 | 854.00 | 4,270.00 | 20,490 |
| 2024-05-17 | 865.00 | 868.00 | 847.00 | 851.00 | 4,255.00 | 36,757 |
| 2024-05-16 | 877.00 | 878.00 | 850.00 | 875.00 | 4,375.00 | 31,081 |
| 2024-05-14 | 877.00 | 885.00 | 866.00 | 876.00 | 4,380.00 | 32,104 |
| 2024-05-13 | 871.00 | 877.00 | 867.00 | 877.00 | 4,385.00 | 29,528 |
| 2024-05-10 | 864.00 | 870.00 | 858.00 | 869.00 | 4,345.00 | 25,586 |
| 2024-05-09 | 855.00 | 867.00 | 852.00 | 865.00 | 4,325.00 | 45,881 |
| 2024-05-08 | 834.00 | 856.00 | 827.00 | 855.00 | 4,275.00 | 40,976 |
| 2024-05-07 | 833.00 | 839.00 | 832.00 | 834.00 | 4,170.00 | 33,224 |
| 2024-05-03 | 820.00 | 835.00 | 816.00 | 833.00 | 4,165.00 | 24,160 |
| 2024-05-02 | 821.00 | 821.00 | 811.00 | 820.00 | 4,100.00 | 20,630 |
| 2024-04-30 | 808.00 | 823.00 | 808.00 | 821.00 | 4,105.00 | 20,482 |
| 2024-04-29 | 810.00 | 819.00 | 807.00 | 813.00 | 4,065.00 | 16,202 |
| 2024-04-26 | 808.00 | 819.00 | 803.00 | 813.00 | 4,065.00 | 17,722 |
| 2024-04-25 | 814.00 | 814.00 | 802.00 | 808.00 | 4,040.00 | 7,079 |
| 2024-04-24 | 813.00 | 821.00 | 804.00 | 806.00 | 4,030.00 | 11,962 |
| 2024-04-23 | 816.00 | 828.00 | 808.00 | 813.00 | 4,065.00 | 6,290 |
| 2024-04-22 | 808.00 | 816.00 | 799.00 | 812.00 | 4,060.00 | 10,825 |
| 2024-04-19 | 817.00 | 824.00 | 804.00 | 809.00 | 4,045.00 | 16,592 |
| 2024-04-18 | 810.00 | 828.00 | 804.00 | 817.00 | 4,085.00 | 24,231 |
| 2024-04-17 | 827.00 | 827.00 | 814.00 | 815.00 | 4,075.00 | 20,287 |
| 2024-04-16 | 838.00 | 840.00 | 822.00 | 827.00 | 4,135.00 | 26,204 |
| 2024-04-15 | 836.00 | 842.00 | 833.00 | 840.00 | 4,200.00 | 26,943 |
| 2024-04-12 | 837.00 | 846.00 | 836.00 | 842.00 | 4,210.00 | 30,742 |
| 2024-04-11 | 832.00 | 840.00 | 829.00 | 836.00 | 4,180.00 | 18,382 |
| 2024-04-09 | 837.00 | 838.00 | 825.00 | 832.00 | 4,160.00 | 13,587 |
| 2024-04-08 | 833.00 | 833.00 | 825.00 | 831.00 | 4,155.00 | 19,580 |
| 2024-04-05 | 828.00 | 840.00 | 828.00 | 833.00 | 4,165.00 | 17,818 |
| 2024-04-04 | 819.00 | 831.00 | 813.00 | 828.00 | 4,140.00 | 36,770 |
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.