EXA E&C Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-03 | 811.00 | 825.00 | 810.00 | 821.00 | 4,105.00 | 37,989 |
| 2024-04-02 | 827.00 | 838.00 | 825.00 | 834.00 | 4,170.00 | 40,132 |
| 2024-04-01 | 829.00 | 830.00 | 813.00 | 826.00 | 4,130.00 | 54,123 |
| 2024-03-29 | 820.00 | 829.00 | 807.00 | 820.00 | 4,100.00 | 22,586 |
| 2024-03-28 | 832.00 | 832.00 | 816.00 | 820.00 | 4,100.00 | 25,409 |
| 2024-03-27 | 826.00 | 834.00 | 823.00 | 828.00 | 4,140.00 | 14,405 |
| 2024-03-26 | 825.00 | 834.00 | 816.00 | 831.00 | 4,155.00 | 39,243 |
| 2024-03-25 | 821.00 | 833.00 | 820.00 | 828.00 | 4,140.00 | 25,485 |
| 2024-03-22 | 794.00 | 824.00 | 791.00 | 820.00 | 4,100.00 | 39,764 |
| 2024-03-21 | 787.00 | 800.00 | 775.00 | 794.00 | 3,970.00 | 42,027 |
| 2024-03-20 | 784.00 | 787.00 | 776.00 | 781.00 | 3,905.00 | 16,551 |
| 2024-03-19 | 780.00 | 788.00 | 777.00 | 785.00 | 3,925.00 | 14,701 |
| 2024-03-18 | 786.00 | 790.00 | 777.00 | 779.00 | 3,895.00 | 35,996 |
| 2024-03-15 | 793.00 | 793.00 | 780.00 | 786.00 | 3,930.00 | 15,792 |
| 2024-03-14 | 790.00 | 793.00 | 785.00 | 793.00 | 3,965.00 | 20,454 |
| 2024-03-13 | 782.00 | 793.00 | 781.00 | 793.00 | 3,965.00 | 27,937 |
| 2024-03-12 | 786.00 | 794.00 | 765.00 | 793.00 | 3,965.00 | 19,142 |
| 2024-03-11 | 793.00 | 795.00 | 784.00 | 786.00 | 3,930.00 | 14,987 |
| 2024-03-08 | 777.00 | 785.00 | 774.00 | 785.00 | 3,925.00 | 23,291 |
| 2024-03-07 | 780.00 | 780.00 | 770.00 | 777.00 | 3,885.00 | 41,630 |
| 2024-03-06 | 788.00 | 794.00 | 771.00 | 780.00 | 3,900.00 | 62,288 |
| 2024-03-05 | 811.00 | 811.00 | 787.00 | 788.00 | 3,940.00 | 47,639 |
| 2024-03-04 | 807.00 | 813.00 | 805.00 | 811.00 | 4,055.00 | 43,540 |
| 2024-02-29 | 817.00 | 821.00 | 805.00 | 807.00 | 4,035.00 | 56,090 |
| 2024-02-28 | 815.00 | 822.00 | 812.00 | 817.00 | 4,085.00 | 33,355 |
| 2024-02-27 | 830.00 | 830.00 | 807.00 | 815.00 | 4,075.00 | 52,265 |
| 2024-02-26 | 835.00 | 835.00 | 780.00 | 832.00 | 4,160.00 | 44,788 |
| 2024-02-23 | 837.00 | 843.00 | 830.00 | 835.00 | 4,175.00 | 18,727 |
| 2024-02-22 | 836.00 | 838.00 | 831.00 | 837.00 | 4,185.00 | 16,176 |
| 2024-02-21 | 840.00 | 841.00 | 830.00 | 837.00 | 4,185.00 | 22,272 |
| 2024-02-20 | 840.00 | 842.00 | 833.00 | 840.00 | 4,200.00 | 14,481 |
| 2024-02-19 | 846.00 | 847.00 | 825.00 | 837.00 | 4,185.00 | 24,357 |
| 2024-02-16 | 832.00 | 845.00 | 832.00 | 836.00 | 4,180.00 | 15,169 |
| 2024-02-15 | 835.00 | 843.00 | 834.00 | 838.00 | 4,190.00 | 13,241 |
| 2024-02-14 | 828.00 | 839.00 | 828.00 | 834.00 | 4,170.00 | 13,351 |
| 2024-02-13 | 828.00 | 838.00 | 828.00 | 832.00 | 4,160.00 | 17,435 |
| 2024-02-08 | 828.00 | 839.00 | 822.00 | 828.00 | 4,140.00 | 16,394 |
| 2024-02-07 | 832.00 | 837.00 | 824.00 | 828.00 | 4,140.00 | 32,136 |
| 2024-02-06 | 842.00 | 842.00 | 831.00 | 832.00 | 4,160.00 | 21,408 |
| 2024-02-05 | 837.00 | 850.00 | 837.00 | 842.00 | 4,210.00 | 38,955 |
| 2024-02-02 | 833.00 | 850.00 | 833.00 | 845.00 | 4,225.00 | 42,956 |
| 2024-02-01 | 843.00 | 848.00 | 835.00 | 844.00 | 4,220.00 | 19,940 |
| 2024-01-31 | 855.00 | 885.00 | 842.00 | 842.00 | 4,210.00 | 44,004 |
| 2024-01-30 | 848.00 | 854.00 | 843.00 | 850.00 | 4,250.00 | 25,372 |
| 2024-01-29 | 895.00 | 921.00 | 842.00 | 848.00 | 4,240.00 | 199,897 |
| 2024-01-26 | 836.00 | 847.00 | 836.00 | 845.00 | 4,225.00 | 50,880 |
| 2024-01-25 | 848.00 | 848.00 | 835.00 | 843.00 | 4,215.00 | 17,912 |
| 2024-01-24 | 860.00 | 860.00 | 840.00 | 848.00 | 4,240.00 | 24,315 |
| 2024-01-23 | 848.00 | 857.00 | 848.00 | 852.00 | 4,260.00 | 17,592 |
| 2024-01-22 | 856.00 | 859.00 | 852.00 | 855.00 | 4,275.00 | 14,320 |
| 2024-01-19 | 855.00 | 863.00 | 851.00 | 856.00 | 4,280.00 | 13,358 |
| 2024-01-18 | 846.00 | 859.00 | 844.00 | 855.00 | 4,275.00 | 19,591 |
| 2024-01-17 | 879.00 | 879.00 | 849.00 | 855.00 | 4,275.00 | 39,909 |
| 2024-01-16 | 882.00 | 884.00 | 875.00 | 880.00 | 4,400.00 | 16,736 |
| 2024-01-15 | 881.00 | 889.00 | 876.00 | 882.00 | 4,410.00 | 32,666 |
| 2024-01-12 | 886.00 | 887.00 | 875.00 | 882.00 | 4,410.00 | 29,729 |
| 2024-01-11 | 877.00 | 885.00 | 876.00 | 883.00 | 4,415.00 | 21,596 |
| 2024-01-10 | 877.00 | 884.00 | 875.00 | 880.00 | 4,400.00 | 8,481 |
| 2024-01-09 | 876.00 | 883.00 | 871.00 | 877.00 | 4,385.00 | 12,339 |
| 2024-01-08 | 875.00 | 887.00 | 872.00 | 876.00 | 4,380.00 | 20,398 |
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.