EXA E&C Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-05 | 877.00 | 878.00 | 873.00 | 875.00 | 4,375.00 | 17,436 |
| 2024-01-04 | 880.00 | 889.00 | 873.00 | 875.00 | 4,375.00 | 28,522 |
| 2024-01-03 | 893.00 | 893.00 | 878.00 | 880.00 | 4,400.00 | 14,866 |
| 2024-01-02 | 876.00 | 889.00 | 867.00 | 886.00 | 4,430.00 | 23,344 |
| 2023-12-28 | 876.00 | 883.00 | 876.00 | 880.00 | 4,400.00 | 13,075 |
| 2023-12-27 | 872.00 | 884.00 | 872.00 | 876.00 | 4,380.00 | 17,390 |
| 2023-12-26 | 880.00 | 888.00 | 879.00 | 880.00 | 4,400.00 | 21,817 |
| 2023-12-22 | 885.00 | 887.00 | 881.00 | 886.00 | 4,430.00 | 14,037 |
| 2023-12-21 | 887.00 | 887.00 | 884.00 | 886.00 | 4,430.00 | 18,078 |
| 2023-12-20 | 887.00 | 889.00 | 882.00 | 887.00 | 4,435.00 | 14,204 |
| 2023-12-19 | 886.00 | 889.00 | 882.00 | 887.00 | 4,435.00 | 18,459 |
| 2023-12-18 | 889.00 | 891.00 | 885.00 | 889.00 | 4,445.00 | 25,420 |
| 2023-12-15 | 886.00 | 892.00 | 884.00 | 889.00 | 4,445.00 | 25,488 |
| 2023-12-14 | 886.00 | 897.00 | 883.00 | 885.00 | 4,425.00 | 28,901 |
| 2023-12-13 | 892.00 | 897.00 | 883.00 | 889.00 | 4,445.00 | 18,826 |
| 2023-12-12 | 890.00 | 897.00 | 885.00 | 892.00 | 4,460.00 | 23,933 |
| 2023-12-11 | 881.00 | 895.00 | 877.00 | 890.00 | 4,450.00 | 23,651 |
| 2023-12-08 | 881.00 | 885.00 | 875.00 | 881.00 | 4,405.00 | 15,939 |
| 2023-12-07 | 880.00 | 883.00 | 874.00 | 882.00 | 4,410.00 | 20,648 |
| 2023-12-06 | 879.00 | 884.00 | 876.00 | 883.00 | 4,415.00 | 22,680 |
| 2023-12-05 | 892.00 | 892.00 | 882.00 | 885.00 | 4,425.00 | 26,503 |
| 2023-12-04 | 884.00 | 899.00 | 880.00 | 887.00 | 4,435.00 | 34,793 |
| 2023-12-01 | 879.00 | 909.00 | 873.00 | 892.00 | 4,460.00 | 32,910 |
| 2023-11-30 | 877.00 | 884.00 | 870.00 | 880.00 | 4,400.00 | 29,378 |
| 2023-11-29 | 879.00 | 885.00 | 871.00 | 877.00 | 4,385.00 | 41,215 |
| 2023-11-28 | 885.00 | 889.00 | 877.00 | 881.00 | 4,405.00 | 33,060 |
| 2023-11-27 | 897.00 | 906.00 | 883.00 | 885.00 | 4,425.00 | 42,523 |
| 2023-11-24 | 908.00 | 908.00 | 887.00 | 898.00 | 4,490.00 | 30,320 |
| 2023-11-23 | 909.00 | 909.00 | 895.00 | 906.00 | 4,530.00 | 18,885 |
| 2023-11-22 | 898.00 | 905.00 | 889.00 | 905.00 | 4,525.00 | 28,569 |
| 2023-11-21 | 896.00 | 906.00 | 882.00 | 900.00 | 4,500.00 | 26,765 |
| 2023-11-20 | 907.00 | 907.00 | 876.00 | 892.00 | 4,460.00 | 30,582 |
| 2023-11-17 | 912.00 | 916.00 | 883.00 | 893.00 | 4,465.00 | 54,187 |
| 2023-11-16 | 888.00 | 915.00 | 880.00 | 911.00 | 4,555.00 | 65,432 |
| 2023-11-15 | 887.00 | 896.00 | 875.00 | 888.00 | 4,440.00 | 107,631 |
| 2023-11-14 | 859.00 | 880.00 | 857.00 | 879.00 | 4,395.00 | 44,420 |
| 2023-11-13 | 886.00 | 887.00 | 854.00 | 859.00 | 4,295.00 | 78,667 |
| 2023-11-10 | 891.00 | 891.00 | 863.00 | 876.00 | 4,380.00 | 111,293 |
| 2023-11-09 | 906.00 | 912.00 | 884.00 | 896.00 | 4,480.00 | 64,902 |
| 2023-11-08 | 918.00 | 930.00 | 902.00 | 905.00 | 4,525.00 | 107,918 |
| 2023-11-07 | 926.00 | 937.00 | 900.00 | 927.00 | 4,635.00 | 169,169 |
| 2023-11-06 | 960.00 | 967.00 | 920.00 | 940.00 | 4,700.00 | 183,976 |
| 2023-11-03 | 1,004.00 | 1,004.00 | 950.00 | 958.00 | 4,790.00 | 349,200 |
| 2023-11-02 | 1,063.00 | 1,064.00 | 1,008.00 | 1,014.00 | 5,070.00 | 473,846 |
| 2023-11-01 | 1,039.00 | 1,150.00 | 1,016.00 | 1,090.00 | 5,450.00 | 4,377,628 |
| 2023-10-31 | 890.00 | 1,098.00 | 881.00 | 1,057.00 | 5,285.00 | 5,303,310 |
| 2023-10-30 | 883.00 | 900.00 | 851.00 | 888.00 | 4,440.00 | 18,945 |
| 2023-10-27 | 846.00 | 909.00 | 846.00 | 900.00 | 4,500.00 | 56,075 |
| 2023-10-26 | 879.00 | 879.00 | 846.00 | 846.00 | 4,230.00 | 55,883 |
| 2023-10-25 | 960.00 | 965.00 | 879.00 | 879.00 | 4,395.00 | 149,399 |
| 2023-10-24 | 888.00 | 903.00 | 847.00 | 877.00 | 4,385.00 | 40,670 |
| 2023-10-23 | 880.00 | 938.00 | 874.00 | 888.00 | 4,440.00 | 52,263 |
| 2023-10-20 | 897.00 | 900.00 | 853.00 | 883.00 | 4,415.00 | 46,065 |
| 2023-10-19 | 915.00 | 917.00 | 891.00 | 900.00 | 4,500.00 | 22,351 |
| 2023-10-18 | 923.00 | 925.00 | 917.00 | 923.00 | 4,615.00 | 7,248 |
| 2023-10-17 | 916.00 | 924.00 | 915.00 | 918.00 | 4,590.00 | 14,787 |
| 2023-10-16 | 932.00 | 940.00 | 918.00 | 918.00 | 4,590.00 | 11,907 |
| 2023-10-13 | 937.00 | 941.00 | 928.00 | 940.00 | 4,700.00 | 6,714 |
| 2023-10-12 | 937.00 | 942.00 | 932.00 | 939.00 | 4,695.00 | 7,949 |
| 2023-10-11 | 914.00 | 940.00 | 914.00 | 927.00 | 4,635.00 | 12,174 |
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.