EXA E&C Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-10-10 | 935.00 | 987.00 | 912.00 | 924.00 | 4,620.00 | 20,583 |
| 2023-10-06 | 917.00 | 938.00 | 915.00 | 938.00 | 4,690.00 | 9,432 |
| 2023-10-05 | 920.00 | 945.00 | 914.00 | 917.00 | 4,585.00 | 25,157 |
| 2023-10-04 | 945.00 | 956.00 | 910.00 | 930.00 | 4,650.00 | 23,188 |
| 2023-09-27 | 932.00 | 957.00 | 932.00 | 957.00 | 4,785.00 | 17,106 |
| 2023-09-26 | 959.00 | 962.00 | 941.00 | 941.00 | 4,705.00 | 24,654 |
| 2023-09-25 | 974.00 | 979.00 | 958.00 | 959.00 | 4,795.00 | 33,485 |
| 2023-09-22 | 975.00 | 992.00 | 966.00 | 988.00 | 4,940.00 | 39,293 |
| 2023-09-21 | 1,004.00 | 1,006.00 | 992.00 | 992.00 | 4,960.00 | 24,167 |
| 2023-09-20 | 1,004.00 | 1,012.00 | 1,000.00 | 1,007.00 | 5,035.00 | 20,986 |
| 2023-09-19 | 1,013.00 | 1,024.00 | 1,006.00 | 1,007.00 | 5,035.00 | 33,427 |
| 2023-09-18 | 1,029.00 | 1,038.00 | 1,019.00 | 1,019.00 | 5,095.00 | 21,162 |
| 2023-09-15 | 1,023.00 | 1,037.00 | 1,023.00 | 1,029.00 | 5,145.00 | 18,452 |
| 2023-09-14 | 1,026.00 | 1,034.00 | 1,022.00 | 1,022.00 | 5,110.00 | 22,338 |
| 2023-09-13 | 1,038.00 | 1,056.00 | 1,024.00 | 1,026.00 | 5,130.00 | 32,174 |
| 2023-09-12 | 1,052.00 | 1,130.00 | 1,035.00 | 1,037.00 | 5,185.00 | 184,299 |
| 2023-09-11 | 1,061.00 | 1,061.00 | 1,045.00 | 1,052.00 | 5,260.00 | 15,313 |
| 2023-09-08 | 1,033.00 | 1,048.00 | 1,032.00 | 1,045.00 | 5,225.00 | 27,397 |
| 2023-09-07 | 1,070.00 | 1,071.00 | 1,036.00 | 1,043.00 | 5,215.00 | 29,531 |
| 2023-09-06 | 1,073.00 | 1,079.00 | 1,064.00 | 1,071.00 | 5,355.00 | 29,863 |
| 2023-09-05 | 1,056.00 | 1,079.00 | 1,054.00 | 1,067.00 | 5,335.00 | 29,383 |
| 2023-09-04 | 1,038.00 | 1,074.00 | 1,038.00 | 1,056.00 | 5,280.00 | 47,923 |
| 2023-09-01 | 1,058.00 | 1,059.00 | 1,036.00 | 1,038.00 | 5,190.00 | 48,794 |
| 2023-08-31 | 1,160.00 | 1,161.00 | 1,057.00 | 1,058.00 | 5,290.00 | 388,527 |
| 2023-08-30 | 1,067.00 | 1,085.00 | 1,060.00 | 1,083.00 | 5,415.00 | 113,934 |
| 2023-08-29 | 1,054.00 | 1,076.00 | 1,046.00 | 1,066.00 | 5,330.00 | 28,356 |
| 2023-08-28 | 1,040.00 | 1,051.00 | 1,022.00 | 1,050.00 | 5,250.00 | 23,245 |
| 2023-08-25 | 1,055.00 | 1,055.00 | 1,032.00 | 1,040.00 | 5,200.00 | 17,953 |
| 2023-08-24 | 1,030.00 | 1,098.00 | 1,028.00 | 1,055.00 | 5,275.00 | 23,017 |
| 2023-08-23 | 1,031.00 | 1,038.00 | 1,025.00 | 1,030.00 | 5,150.00 | 19,770 |
| 2023-08-22 | 1,051.00 | 1,055.00 | 1,029.00 | 1,030.00 | 5,150.00 | 16,275 |
| 2023-08-21 | 1,033.00 | 1,051.00 | 1,031.00 | 1,037.00 | 5,185.00 | 32,035 |
| 2023-08-18 | 1,035.00 | 1,046.00 | 1,032.00 | 1,033.00 | 5,165.00 | 24,565 |
| 2023-08-17 | 1,037.00 | 1,061.00 | 1,024.00 | 1,059.00 | 5,295.00 | 76,478 |
| 2023-08-16 | 1,081.00 | 1,089.00 | 1,061.00 | 1,073.00 | 5,365.00 | 44,535 |
| 2023-08-14 | 1,097.00 | 1,099.00 | 1,082.00 | 1,095.00 | 5,475.00 | 20,872 |
| 2023-08-11 | 1,076.00 | 1,100.00 | 1,076.00 | 1,097.00 | 5,485.00 | 35,168 |
| 2023-08-10 | 1,086.00 | 1,088.00 | 1,071.00 | 1,083.00 | 5,415.00 | 21,699 |
| 2023-08-09 | 1,057.00 | 1,159.00 | 1,055.00 | 1,076.00 | 5,380.00 | 399,605 |
| 2023-08-08 | 1,055.00 | 1,080.00 | 1,053.00 | 1,063.00 | 5,315.00 | 29,017 |
| 2023-08-07 | 1,100.00 | 1,100.00 | 1,057.00 | 1,072.00 | 5,360.00 | 32,539 |
| 2023-08-04 | 1,049.00 | 1,089.00 | 1,040.00 | 1,089.00 | 5,445.00 | 28,203 |
| 2023-08-03 | 1,062.00 | 1,079.00 | 1,040.00 | 1,065.00 | 5,325.00 | 55,152 |
| 2023-08-02 | 1,081.00 | 1,139.00 | 1,071.00 | 1,072.00 | 5,360.00 | 191,452 |
| 2023-08-01 | 1,053.00 | 1,088.00 | 1,053.00 | 1,081.00 | 5,405.00 | 34,705 |
| 2023-07-31 | 1,057.00 | 1,069.00 | 1,042.00 | 1,052.00 | 5,260.00 | 28,121 |
| 2023-07-28 | 1,014.00 | 1,049.00 | 1,001.00 | 1,046.00 | 5,230.00 | 25,559 |
| 2023-07-27 | 998.00 | 1,026.00 | 998.00 | 1,024.00 | 5,120.00 | 34,251 |
| 2023-07-26 | 1,038.00 | 1,050.00 | 988.00 | 998.00 | 4,990.00 | 120,248 |
| 2023-07-25 | 1,068.00 | 1,076.00 | 1,033.00 | 1,042.00 | 5,210.00 | 48,605 |
| 2023-07-24 | 1,111.00 | 1,111.00 | 1,052.00 | 1,068.00 | 5,340.00 | 75,719 |
| 2023-07-21 | 1,113.00 | 1,121.00 | 1,100.00 | 1,111.00 | 5,555.00 | 42,461 |
| 2023-07-20 | 1,120.00 | 1,130.00 | 1,108.00 | 1,113.00 | 5,565.00 | 32,678 |
| 2023-07-19 | 1,123.00 | 1,132.00 | 1,113.00 | 1,120.00 | 5,600.00 | 38,865 |
| 2023-07-18 | 1,147.00 | 1,161.00 | 1,120.00 | 1,122.00 | 5,610.00 | 75,070 |
| 2023-07-17 | 1,154.00 | 1,154.00 | 1,129.00 | 1,145.00 | 5,725.00 | 60,394 |
| 2023-07-14 | 1,153.00 | 1,163.00 | 1,141.00 | 1,154.00 | 5,770.00 | 45,751 |
| 2023-07-13 | 1,155.00 | 1,165.00 | 1,147.00 | 1,152.00 | 5,760.00 | 32,685 |
| 2023-07-12 | 1,165.00 | 1,170.00 | 1,146.00 | 1,152.00 | 5,760.00 | 58,221 |
| 2023-07-11 | 1,146.00 | 1,176.00 | 1,146.00 | 1,162.00 | 5,810.00 | 45,720 |
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.