EXA E&C Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-04-11 | 1,133.00 | 1,170.00 | 1,127.00 | 1,169.00 | 5,845.00 | 42,715 |
| 2023-04-10 | 1,151.00 | 1,151.00 | 1,130.00 | 1,133.00 | 5,665.00 | 46,607 |
| 2023-04-07 | 1,156.00 | 1,169.00 | 1,147.00 | 1,151.00 | 5,755.00 | 35,504 |
| 2023-04-06 | 1,175.00 | 1,176.00 | 1,153.00 | 1,156.00 | 5,780.00 | 43,170 |
| 2023-04-05 | 1,174.00 | 1,179.00 | 1,162.00 | 1,176.00 | 5,880.00 | 47,138 |
| 2023-04-04 | 1,155.00 | 1,174.00 | 1,137.00 | 1,174.00 | 5,870.00 | 100,670 |
| 2023-04-03 | 1,225.00 | 1,225.00 | 1,144.00 | 1,153.00 | 5,765.00 | 194,110 |
| 2023-03-31 | 1,230.00 | 1,279.00 | 1,228.00 | 1,229.00 | 6,145.00 | 54,619 |
| 2023-03-30 | 1,249.00 | 1,260.00 | 1,225.00 | 1,229.00 | 6,145.00 | 54,721 |
| 2023-03-29 | 1,234.00 | 1,251.00 | 1,226.00 | 1,249.00 | 6,245.00 | 26,864 |
| 2023-03-28 | 1,224.00 | 1,251.00 | 1,224.00 | 1,225.00 | 6,125.00 | 23,336 |
| 2023-03-27 | 1,221.00 | 1,229.00 | 1,200.00 | 1,223.00 | 6,115.00 | 26,513 |
| 2023-03-24 | 1,216.00 | 1,224.00 | 1,211.00 | 1,221.00 | 6,105.00 | 19,171 |
| 2023-03-23 | 1,216.00 | 1,223.00 | 1,201.00 | 1,216.00 | 6,080.00 | 21,790 |
| 2023-03-22 | 1,240.00 | 1,245.00 | 1,216.00 | 1,224.00 | 6,120.00 | 23,409 |
| 2023-03-21 | 1,270.00 | 1,280.00 | 1,231.00 | 1,235.00 | 6,175.00 | 28,945 |
| 2023-03-20 | 1,271.00 | 1,293.00 | 1,266.00 | 1,270.00 | 6,350.00 | 21,571 |
| 2023-03-17 | 1,230.00 | 1,279.00 | 1,230.00 | 1,271.00 | 6,355.00 | 20,592 |
| 2023-03-16 | 1,275.00 | 1,283.00 | 1,213.00 | 1,217.00 | 6,085.00 | 32,291 |
| 2023-03-15 | 1,252.00 | 1,279.00 | 1,252.00 | 1,268.00 | 6,340.00 | 26,763 |
| 2023-03-14 | 1,334.00 | 1,334.00 | 1,242.00 | 1,251.00 | 6,255.00 | 58,075 |
| 2023-03-13 | 1,310.00 | 1,344.00 | 1,290.00 | 1,342.00 | 6,710.00 | 39,712 |
| 2023-03-10 | 1,360.00 | 1,387.00 | 1,342.00 | 1,360.00 | 6,800.00 | 18,477 |
| 2023-03-09 | 1,390.00 | 1,397.00 | 1,377.00 | 1,387.00 | 6,935.00 | 14,141 |
| 2023-03-08 | 1,416.00 | 1,425.00 | 1,378.00 | 1,390.00 | 6,950.00 | 22,903 |
| 2023-03-07 | 1,414.00 | 1,425.00 | 1,405.00 | 1,416.00 | 7,080.00 | 27,333 |
| 2023-03-06 | 1,418.00 | 1,419.00 | 1,404.00 | 1,414.00 | 7,070.00 | 28,735 |
| 2023-03-03 | 1,386.00 | 1,410.00 | 1,386.00 | 1,407.00 | 7,035.00 | 26,100 |
| 2023-03-02 | 1,389.00 | 1,408.00 | 1,386.00 | 1,386.00 | 6,930.00 | 36,507 |
| 2023-02-28 | 1,355.00 | 1,392.00 | 1,355.00 | 1,386.00 | 6,930.00 | 38,876 |
| 2023-02-27 | 1,362.00 | 1,377.00 | 1,354.00 | 1,354.00 | 6,770.00 | 31,610 |
| 2023-02-24 | 1,360.00 | 1,380.00 | 1,349.00 | 1,362.00 | 6,810.00 | 32,394 |
| 2023-02-23 | 1,339.00 | 1,353.00 | 1,335.00 | 1,349.00 | 6,745.00 | 22,835 |
| 2023-02-22 | 1,380.00 | 1,381.00 | 1,339.00 | 1,339.00 | 6,695.00 | 31,679 |
| 2023-02-21 | 1,384.00 | 1,391.00 | 1,373.00 | 1,380.00 | 6,900.00 | 34,067 |
| 2023-02-20 | 1,363.00 | 1,378.00 | 1,353.00 | 1,370.00 | 6,850.00 | 32,320 |
| 2023-02-17 | 1,370.00 | 1,375.00 | 1,359.00 | 1,362.00 | 6,810.00 | 26,901 |
| 2023-02-16 | 1,354.00 | 1,367.00 | 1,349.00 | 1,363.00 | 6,815.00 | 37,400 |
| 2023-02-15 | 1,447.00 | 1,447.00 | 1,354.00 | 1,354.00 | 6,770.00 | 131,797 |
| 2023-02-14 | 1,488.00 | 1,514.00 | 1,481.00 | 1,483.00 | 7,415.00 | 19,196 |
| 2023-02-13 | 1,519.00 | 1,541.00 | 1,482.00 | 1,488.00 | 7,440.00 | 18,970 |
| 2023-02-10 | 1,525.00 | 1,526.00 | 1,470.00 | 1,526.00 | 7,630.00 | 33,606 |
| 2023-02-09 | 1,523.00 | 1,539.00 | 1,500.00 | 1,525.00 | 7,625.00 | 25,383 |
| 2023-02-08 | 1,506.00 | 1,517.00 | 1,505.00 | 1,512.00 | 7,560.00 | 20,150 |
| 2023-02-07 | 1,540.00 | 1,542.00 | 1,490.00 | 1,505.00 | 7,525.00 | 34,243 |
| 2023-02-06 | 1,517.00 | 1,547.00 | 1,498.00 | 1,540.00 | 7,700.00 | 35,661 |
| 2023-02-03 | 1,527.00 | 1,527.00 | 1,505.00 | 1,518.00 | 7,590.00 | 29,758 |
| 2023-02-02 | 1,515.00 | 1,540.00 | 1,514.00 | 1,527.00 | 7,635.00 | 26,804 |
| 2023-02-01 | 1,542.00 | 1,552.00 | 1,509.00 | 1,515.00 | 7,575.00 | 41,023 |
| 2023-01-31 | 1,469.00 | 1,549.00 | 1,462.00 | 1,540.00 | 7,700.00 | 82,256 |
| 2023-01-30 | 1,462.00 | 1,473.00 | 1,443.00 | 1,469.00 | 7,345.00 | 30,554 |
| 2023-01-27 | 1,484.00 | 1,484.00 | 1,461.00 | 1,462.00 | 7,310.00 | 17,257 |
| 2023-01-26 | 1,466.00 | 1,481.00 | 1,461.00 | 1,475.00 | 7,375.00 | 28,360 |
| 2023-01-25 | 1,454.00 | 1,473.00 | 1,449.00 | 1,466.00 | 7,330.00 | 58,342 |
| 2023-01-20 | 1,420.00 | 1,460.00 | 1,400.00 | 1,455.00 | 7,275.00 | 27,293 |
| 2023-01-19 | 1,440.00 | 1,445.00 | 1,415.00 | 1,430.00 | 7,150.00 | 18,208 |
| 2023-01-18 | 1,435.00 | 1,455.00 | 1,425.00 | 1,455.00 | 7,275.00 | 23,554 |
| 2023-01-17 | 1,505.00 | 1,505.00 | 1,435.00 | 1,435.00 | 7,175.00 | 40,952 |
| 2023-01-16 | 1,530.00 | 1,535.00 | 1,490.00 | 1,515.00 | 7,575.00 | 23,662 |
| 2023-01-13 | 1,485.00 | 1,555.00 | 1,480.00 | 1,530.00 | 7,650.00 | 49,775 |
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.