EXA E&C Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-01-12 | 1,455.00 | 1,505.00 | 1,450.00 | 1,480.00 | 7,400.00 | 38,118 |
| 2023-01-11 | 1,480.00 | 1,500.00 | 1,435.00 | 1,455.00 | 7,275.00 | 33,319 |
| 2023-01-10 | 1,440.00 | 1,480.00 | 1,435.00 | 1,480.00 | 7,400.00 | 43,276 |
| 2023-01-09 | 1,385.00 | 1,450.00 | 1,375.00 | 1,440.00 | 7,200.00 | 45,945 |
| 2023-01-06 | 1,340.00 | 1,380.00 | 1,315.00 | 1,375.00 | 6,875.00 | 16,205 |
| 2023-01-05 | 1,345.00 | 1,365.00 | 1,315.00 | 1,340.00 | 6,700.00 | 25,614 |
| 2023-01-04 | 1,285.00 | 1,325.00 | 1,250.00 | 1,325.00 | 6,625.00 | 23,833 |
| 2023-01-03 | 1,295.00 | 1,315.00 | 1,245.00 | 1,285.00 | 6,425.00 | 53,162 |
| 2023-01-02 | 1,345.00 | 1,365.00 | 1,280.00 | 1,295.00 | 6,475.00 | 41,102 |
| 2022-12-29 | 1,375.00 | 1,380.00 | 1,310.00 | 1,345.00 | 6,725.00 | 46,518 |
| 2022-12-28 | 1,385.00 | 1,400.00 | 1,340.00 | 1,390.00 | 6,950.00 | 32,951 |
| 2022-12-27 | 1,355.00 | 1,380.00 | 1,345.00 | 1,375.00 | 6,875.00 | 24,856 |
| 2022-12-26 | 1,360.00 | 1,375.00 | 1,325.00 | 1,355.00 | 6,775.00 | 29,721 |
| 2022-12-23 | 1,405.00 | 1,410.00 | 1,360.00 | 1,360.00 | 6,800.00 | 37,071 |
| 2022-12-22 | 1,380.00 | 1,425.00 | 1,380.00 | 1,405.00 | 7,025.00 | 20,751 |
| 2022-12-21 | 1,390.00 | 1,400.00 | 1,375.00 | 1,380.00 | 6,900.00 | 17,911 |
| 2022-12-20 | 1,420.00 | 1,425.00 | 1,385.00 | 1,405.00 | 7,025.00 | 17,610 |
| 2022-12-19 | 1,410.00 | 1,430.00 | 1,390.00 | 1,425.00 | 7,125.00 | 40,824 |
| 2022-12-16 | 1,445.00 | 1,450.00 | 1,405.00 | 1,425.00 | 7,125.00 | 35,189 |
| 2022-12-15 | 1,470.00 | 1,485.00 | 1,445.00 | 1,470.00 | 7,350.00 | 30,932 |
| 2022-12-14 | 1,420.00 | 1,470.00 | 1,415.00 | 1,470.00 | 7,350.00 | 41,262 |
| 2022-12-13 | 1,390.00 | 1,430.00 | 1,380.00 | 1,430.00 | 7,150.00 | 29,901 |
| 2022-12-12 | 1,410.00 | 1,425.00 | 1,375.00 | 1,390.00 | 6,950.00 | 36,070 |
| 2022-12-09 | 1,420.00 | 1,420.00 | 1,375.00 | 1,410.00 | 7,050.00 | 45,022 |
| 2022-12-08 | 1,460.00 | 1,460.00 | 1,395.00 | 1,420.00 | 7,100.00 | 43,218 |
| 2022-12-07 | 1,475.00 | 1,500.00 | 1,435.00 | 1,460.00 | 7,300.00 | 54,565 |
| 2022-12-06 | 1,610.00 | 1,610.00 | 1,500.00 | 1,500.00 | 7,500.00 | 103,975 |
| 2022-12-05 | 1,595.00 | 1,650.00 | 1,560.00 | 1,615.00 | 8,075.00 | 127,351 |
| 2022-12-02 | 1,575.00 | 1,620.00 | 1,565.00 | 1,595.00 | 7,975.00 | 84,143 |
| 2022-12-01 | 1,510.00 | 1,640.00 | 1,500.00 | 1,580.00 | 7,900.00 | 225,031 |
| 2022-11-30 | 1,455.00 | 1,500.00 | 1,455.00 | 1,500.00 | 7,500.00 | 74,172 |
| 2022-11-29 | 1,435.00 | 1,460.00 | 1,400.00 | 1,455.00 | 7,275.00 | 43,846 |
| 2022-11-28 | 1,470.00 | 1,495.00 | 1,435.00 | 1,450.00 | 7,250.00 | 54,188 |
| 2022-11-25 | 1,425.00 | 1,470.00 | 1,425.00 | 1,470.00 | 7,350.00 | 42,097 |
| 2022-11-24 | 1,425.00 | 1,440.00 | 1,405.00 | 1,425.00 | 7,125.00 | 32,310 |
| 2022-11-23 | 1,365.00 | 1,420.00 | 1,355.00 | 1,420.00 | 7,100.00 | 39,170 |
| 2022-11-22 | 1,370.00 | 1,380.00 | 1,340.00 | 1,370.00 | 6,850.00 | 34,636 |
| 2022-11-21 | 1,430.00 | 1,440.00 | 1,360.00 | 1,380.00 | 6,900.00 | 61,609 |
| 2022-11-18 | 1,460.00 | 1,460.00 | 1,420.00 | 1,420.00 | 7,100.00 | 43,492 |
| 2022-11-17 | 1,460.00 | 1,470.00 | 1,435.00 | 1,460.00 | 7,300.00 | 60,165 |
| 2022-11-16 | 1,360.00 | 1,460.00 | 1,355.00 | 1,460.00 | 7,300.00 | 178,131 |
| 2022-11-15 | 1,385.00 | 1,395.00 | 1,335.00 | 1,345.00 | 6,725.00 | 63,968 |
| 2022-11-14 | 1,380.00 | 1,405.00 | 1,360.00 | 1,405.00 | 7,025.00 | 45,287 |
| 2022-11-11 | 1,410.00 | 1,410.00 | 1,360.00 | 1,370.00 | 6,850.00 | 45,573 |
| 2022-11-10 | 1,370.00 | 1,375.00 | 1,350.00 | 1,350.00 | 6,750.00 | 22,192 |
| 2022-11-09 | 1,365.00 | 1,380.00 | 1,360.00 | 1,370.00 | 6,850.00 | 25,678 |
| 2022-11-08 | 1,350.00 | 1,380.00 | 1,345.00 | 1,360.00 | 6,800.00 | 22,909 |
| 2022-11-07 | 1,320.00 | 1,355.00 | 1,315.00 | 1,350.00 | 6,750.00 | 31,142 |
| 2022-11-04 | 1,350.00 | 1,350.00 | 1,295.00 | 1,315.00 | 6,575.00 | 37,634 |
| 2022-11-03 | 1,330.00 | 1,365.00 | 1,320.00 | 1,355.00 | 6,775.00 | 28,531 |
| 2022-11-02 | 1,365.00 | 1,375.00 | 1,330.00 | 1,375.00 | 6,875.00 | 50,571 |
| 2022-11-01 | 1,355.00 | 1,370.00 | 1,340.00 | 1,370.00 | 6,850.00 | 63,931 |
| 2022-10-31 | 1,300.00 | 1,355.00 | 1,295.00 | 1,355.00 | 6,775.00 | 110,404 |
| 2022-10-28 | 1,265.00 | 1,290.00 | 1,260.00 | 1,290.00 | 6,450.00 | 43,149 |
| 2022-10-27 | 1,260.00 | 1,280.00 | 1,250.00 | 1,280.00 | 6,400.00 | 34,103 |
| 2022-10-26 | 1,255.00 | 1,280.00 | 1,235.00 | 1,260.00 | 6,300.00 | 60,521 |
| 2022-10-25 | 1,195.00 | 1,245.00 | 1,185.00 | 1,245.00 | 6,225.00 | 59,620 |
| 2022-10-24 | 1,135.00 | 1,175.00 | 1,135.00 | 1,175.00 | 5,875.00 | 47,671 |
| 2022-10-21 | 1,140.00 | 1,150.00 | 1,105.00 | 1,125.00 | 5,625.00 | 23,460 |
| 2022-10-20 | 1,190.00 | 1,210.00 | 1,150.00 | 1,150.00 | 5,750.00 | 35,249 |
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.