EXA E&C Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-07-10 | 1,133.00 | 1,164.00 | 1,130.00 | 1,146.00 | 5,730.00 | 75,840 |
| 2023-07-07 | 1,137.00 | 1,164.00 | 1,133.00 | 1,133.00 | 5,665.00 | 48,224 |
| 2023-07-06 | 1,152.00 | 1,158.00 | 1,131.00 | 1,149.00 | 5,745.00 | 90,059 |
| 2023-07-05 | 1,215.00 | 1,216.00 | 1,148.00 | 1,148.00 | 5,740.00 | 263,507 |
| 2023-07-04 | 1,216.00 | 1,216.00 | 1,199.00 | 1,215.00 | 6,075.00 | 95,100 |
| 2023-07-03 | 1,212.00 | 1,221.00 | 1,199.00 | 1,215.00 | 6,075.00 | 124,721 |
| 2023-06-30 | 1,186.00 | 1,220.00 | 1,178.00 | 1,200.00 | 6,000.00 | 79,844 |
| 2023-06-29 | 1,249.00 | 1,249.00 | 1,170.00 | 1,189.00 | 5,945.00 | 242,430 |
| 2023-06-28 | 1,258.00 | 1,289.00 | 1,200.00 | 1,235.00 | 6,175.00 | 454,470 |
| 2023-06-27 | 1,284.00 | 1,288.00 | 1,214.00 | 1,238.00 | 6,190.00 | 419,502 |
| 2023-06-26 | 1,315.00 | 1,315.00 | 1,200.00 | 1,283.00 | 6,415.00 | 578,339 |
| 2023-06-23 | 1,336.00 | 1,414.00 | 1,284.00 | 1,327.00 | 6,635.00 | 2,900,122 |
| 2023-06-22 | 1,099.00 | 1,425.00 | 1,095.00 | 1,380.00 | 6,900.00 | 7,388,480 |
| 2023-06-21 | 1,117.00 | 1,117.00 | 1,108.00 | 1,109.00 | 5,545.00 | 16,683 |
| 2023-06-20 | 1,110.00 | 1,120.00 | 1,110.00 | 1,117.00 | 5,585.00 | 19,763 |
| 2023-06-19 | 1,118.00 | 1,124.00 | 1,111.00 | 1,117.00 | 5,585.00 | 15,573 |
| 2023-06-16 | 1,110.00 | 1,124.00 | 1,110.00 | 1,118.00 | 5,590.00 | 19,962 |
| 2023-06-15 | 1,106.00 | 1,116.00 | 1,101.00 | 1,113.00 | 5,565.00 | 20,150 |
| 2023-06-14 | 1,143.00 | 1,143.00 | 1,105.00 | 1,109.00 | 5,545.00 | 38,166 |
| 2023-06-13 | 1,125.00 | 1,146.00 | 1,122.00 | 1,143.00 | 5,715.00 | 45,711 |
| 2023-06-12 | 1,128.00 | 1,130.00 | 1,119.00 | 1,127.00 | 5,635.00 | 24,863 |
| 2023-06-09 | 1,123.00 | 1,128.00 | 1,119.00 | 1,127.00 | 5,635.00 | 24,468 |
| 2023-06-08 | 1,119.00 | 1,125.00 | 1,108.00 | 1,123.00 | 5,615.00 | 20,400 |
| 2023-06-07 | 1,125.00 | 1,134.00 | 1,119.00 | 1,119.00 | 5,595.00 | 33,967 |
| 2023-06-05 | 1,131.00 | 1,133.00 | 1,113.00 | 1,129.00 | 5,645.00 | 38,466 |
| 2023-06-02 | 1,110.00 | 1,142.00 | 1,106.00 | 1,131.00 | 5,655.00 | 63,068 |
| 2023-06-01 | 1,131.00 | 1,131.00 | 1,093.00 | 1,109.00 | 5,545.00 | 68,709 |
| 2023-05-31 | 1,076.00 | 1,138.00 | 1,076.00 | 1,131.00 | 5,655.00 | 145,526 |
| 2023-05-30 | 1,072.00 | 1,080.00 | 1,070.00 | 1,076.00 | 5,380.00 | 59,609 |
| 2023-05-26 | 1,083.00 | 1,083.00 | 1,070.00 | 1,072.00 | 5,360.00 | 35,137 |
| 2023-05-25 | 1,099.00 | 1,100.00 | 1,078.00 | 1,083.00 | 5,415.00 | 36,564 |
| 2023-05-24 | 1,091.00 | 1,111.00 | 1,086.00 | 1,099.00 | 5,495.00 | 36,185 |
| 2023-05-23 | 1,101.00 | 1,105.00 | 1,093.00 | 1,099.00 | 5,495.00 | 39,175 |
| 2023-05-22 | 1,105.00 | 1,110.00 | 1,094.00 | 1,097.00 | 5,485.00 | 46,742 |
| 2023-05-19 | 1,124.00 | 1,125.00 | 1,103.00 | 1,105.00 | 5,525.00 | 46,291 |
| 2023-05-18 | 1,107.00 | 1,125.00 | 1,098.00 | 1,123.00 | 5,615.00 | 95,155 |
| 2023-05-17 | 1,095.00 | 1,107.00 | 1,085.00 | 1,107.00 | 5,535.00 | 52,466 |
| 2023-05-16 | 1,145.00 | 1,158.00 | 1,084.00 | 1,095.00 | 5,475.00 | 159,851 |
| 2023-05-15 | 1,071.00 | 1,170.00 | 1,067.00 | 1,140.00 | 5,700.00 | 288,759 |
| 2023-05-12 | 1,063.00 | 1,115.00 | 1,061.00 | 1,087.00 | 5,435.00 | 109,997 |
| 2023-05-11 | 1,065.00 | 1,075.00 | 1,058.00 | 1,063.00 | 5,315.00 | 33,029 |
| 2023-05-10 | 1,055.00 | 1,065.00 | 1,052.00 | 1,064.00 | 5,320.00 | 27,663 |
| 2023-05-09 | 1,072.00 | 1,072.00 | 1,054.00 | 1,065.00 | 5,325.00 | 18,844 |
| 2023-05-08 | 1,053.00 | 1,075.00 | 1,053.00 | 1,070.00 | 5,350.00 | 36,760 |
| 2023-05-04 | 1,047.00 | 1,068.00 | 1,040.00 | 1,053.00 | 5,265.00 | 39,125 |
| 2023-05-03 | 1,031.00 | 1,050.00 | 1,025.00 | 1,047.00 | 5,235.00 | 42,021 |
| 2023-05-02 | 1,020.00 | 1,044.00 | 1,018.00 | 1,035.00 | 5,175.00 | 45,245 |
| 2023-04-28 | 1,055.00 | 1,058.00 | 1,020.00 | 1,021.00 | 5,105.00 | 77,433 |
| 2023-04-27 | 1,014.00 | 1,045.00 | 1,003.00 | 1,044.00 | 5,220.00 | 74,722 |
| 2023-04-26 | 1,004.00 | 1,030.00 | 1,001.00 | 1,012.00 | 5,060.00 | 67,005 |
| 2023-04-25 | 1,014.00 | 1,019.00 | 1,005.00 | 1,011.00 | 5,055.00 | 71,344 |
| 2023-04-24 | 1,016.00 | 1,036.00 | 1,009.00 | 1,014.00 | 5,070.00 | 95,476 |
| 2023-04-21 | 1,083.00 | 1,088.00 | 1,023.00 | 1,023.00 | 5,115.00 | 224,796 |
| 2023-04-20 | 1,125.00 | 1,134.00 | 1,094.00 | 1,094.00 | 5,470.00 | 134,520 |
| 2023-04-19 | 1,126.00 | 1,137.00 | 1,119.00 | 1,129.00 | 5,645.00 | 76,862 |
| 2023-04-18 | 1,161.00 | 1,161.00 | 1,100.00 | 1,126.00 | 5,630.00 | 80,523 |
| 2023-04-17 | 1,166.00 | 1,166.00 | 1,152.00 | 1,161.00 | 5,805.00 | 59,105 |
| 2023-04-14 | 1,161.00 | 1,172.00 | 1,158.00 | 1,167.00 | 5,835.00 | 53,939 |
| 2023-04-13 | 1,156.00 | 1,164.00 | 1,146.00 | 1,161.00 | 5,805.00 | 49,453 |
| 2023-04-12 | 1,169.00 | 1,171.00 | 1,157.00 | 1,167.00 | 5,835.00 | 79,065 |
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.