EXA E&C Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-10-19 | 1,175.00 | 1,200.00 | 1,170.00 | 1,190.00 | 5,950.00 | 25,204 |
| 2022-10-18 | 1,135.00 | 1,175.00 | 1,135.00 | 1,170.00 | 5,850.00 | 34,053 |
| 2022-10-17 | 1,075.00 | 1,145.00 | 1,075.00 | 1,130.00 | 5,650.00 | 46,016 |
| 2022-10-14 | 1,070.00 | 1,100.00 | 1,070.00 | 1,075.00 | 5,375.00 | 48,653 |
| 2022-10-13 | 1,085.00 | 1,090.00 | 1,050.00 | 1,055.00 | 5,275.00 | 25,430 |
| 2022-10-12 | 1,100.00 | 1,110.00 | 1,065.00 | 1,100.00 | 5,500.00 | 40,881 |
| 2022-10-11 | 1,180.00 | 1,180.00 | 1,090.00 | 1,125.00 | 5,625.00 | 38,839 |
| 2022-10-07 | 1,220.00 | 1,230.00 | 1,190.00 | 1,195.00 | 5,975.00 | 20,275 |
| 2022-10-06 | 1,170.00 | 1,225.00 | 1,170.00 | 1,225.00 | 6,125.00 | 21,496 |
| 2022-10-05 | 1,215.00 | 1,225.00 | 1,160.00 | 1,170.00 | 5,850.00 | 50,318 |
| 2022-10-04 | 1,155.00 | 1,195.00 | 1,150.00 | 1,195.00 | 5,975.00 | 38,137 |
| 2022-09-30 | 1,100.00 | 1,145.00 | 1,075.00 | 1,140.00 | 5,700.00 | 43,580 |
| 2022-09-29 | 1,145.00 | 1,180.00 | 1,110.00 | 1,115.00 | 5,575.00 | 53,945 |
| 2022-09-28 | 1,165.00 | 1,185.00 | 1,110.00 | 1,135.00 | 5,675.00 | 62,608 |
| 2022-09-27 | 1,165.00 | 1,270.00 | 1,120.00 | 1,170.00 | 5,850.00 | 123,361 |
| 2022-09-26 | 1,250.00 | 1,320.00 | 1,145.00 | 1,170.00 | 5,850.00 | 143,268 |
| 2022-09-23 | 1,310.00 | 1,350.00 | 1,255.00 | 1,280.00 | 6,400.00 | 75,873 |
| 2022-09-22 | 1,310.00 | 1,330.00 | 1,270.00 | 1,320.00 | 6,600.00 | 36,443 |
| 2022-09-21 | 1,325.00 | 1,340.00 | 1,305.00 | 1,335.00 | 6,675.00 | 36,496 |
| 2022-09-20 | 1,300.00 | 1,325.00 | 1,300.00 | 1,325.00 | 6,625.00 | 29,698 |
| 2022-09-19 | 1,370.00 | 1,395.00 | 1,295.00 | 1,300.00 | 6,500.00 | 124,490 |
| 2022-09-16 | 1,375.00 | 1,385.00 | 1,340.00 | 1,385.00 | 6,925.00 | 63,711 |
| 2022-09-15 | 1,325.00 | 1,400.00 | 1,315.00 | 1,390.00 | 6,950.00 | 125,325 |
| 2022-09-14 | 1,310.00 | 1,325.00 | 1,285.00 | 1,325.00 | 6,625.00 | 36,875 |
| 2022-09-13 | 1,305.00 | 1,335.00 | 1,295.00 | 1,330.00 | 6,650.00 | 46,063 |
| 2022-09-08 | 1,275.00 | 1,295.00 | 1,270.00 | 1,295.00 | 6,475.00 | 31,681 |
| 2022-09-07 | 1,335.00 | 1,340.00 | 1,275.00 | 1,275.00 | 6,375.00 | 50,594 |
| 2022-09-06 | 1,305.00 | 1,345.00 | 1,295.00 | 1,330.00 | 6,650.00 | 41,987 |
| 2022-09-05 | 1,315.00 | 1,320.00 | 1,290.00 | 1,315.00 | 6,575.00 | 44,915 |
| 2022-09-02 | 1,275.00 | 1,325.00 | 1,265.00 | 1,325.00 | 6,625.00 | 68,592 |
| 2022-09-01 | 1,315.00 | 1,350.00 | 1,275.00 | 1,285.00 | 6,425.00 | 63,408 |
| 2022-08-31 | 1,290.00 | 1,315.00 | 1,290.00 | 1,315.00 | 6,575.00 | 61,083 |
| 2022-08-30 | 1,245.00 | 1,340.00 | 1,245.00 | 1,290.00 | 6,450.00 | 166,616 |
| 2022-08-29 | 1,260.00 | 1,275.00 | 1,220.00 | 1,265.00 | 6,325.00 | 32,084 |
| 2022-08-26 | 1,285.00 | 1,295.00 | 1,280.00 | 1,285.00 | 6,425.00 | 36,436 |
| 2022-08-25 | 1,270.00 | 1,290.00 | 1,255.00 | 1,280.00 | 6,400.00 | 39,107 |
| 2022-08-24 | 1,295.00 | 1,310.00 | 1,250.00 | 1,270.00 | 6,350.00 | 59,758 |
| 2022-08-23 | 1,275.00 | 1,300.00 | 1,250.00 | 1,300.00 | 6,500.00 | 48,568 |
| 2022-08-22 | 1,270.00 | 1,300.00 | 1,260.00 | 1,285.00 | 6,425.00 | 53,673 |
| 2022-08-19 | 1,315.00 | 1,320.00 | 1,270.00 | 1,300.00 | 6,500.00 | 86,874 |
| 2022-08-18 | 1,265.00 | 1,310.00 | 1,235.00 | 1,310.00 | 6,550.00 | 188,340 |
| 2022-08-17 | 1,345.00 | 1,400.00 | 1,230.00 | 1,255.00 | 6,275.00 | 727,759 |
| 2022-08-16 | 1,210.00 | 1,215.00 | 1,190.00 | 1,190.00 | 5,950.00 | 87,825 |
| 2022-08-12 | 1,210.00 | 1,215.00 | 1,200.00 | 1,205.00 | 6,025.00 | 19,969 |
| 2022-08-11 | 1,190.00 | 1,210.00 | 1,190.00 | 1,210.00 | 6,050.00 | 15,443 |
| 2022-08-10 | 1,225.00 | 1,225.00 | 1,185.00 | 1,190.00 | 5,950.00 | 25,388 |
| 2022-08-09 | 1,225.00 | 1,235.00 | 1,190.00 | 1,225.00 | 6,125.00 | 19,781 |
| 2022-08-08 | 1,215.00 | 1,225.00 | 1,200.00 | 1,225.00 | 6,125.00 | 15,272 |
| 2022-08-05 | 1,210.00 | 1,220.00 | 1,200.00 | 1,210.00 | 6,050.00 | 18,138 |
| 2022-08-04 | 1,200.00 | 1,215.00 | 1,185.00 | 1,215.00 | 6,075.00 | 25,426 |
| 2022-08-03 | 1,160.00 | 1,195.00 | 1,150.00 | 1,195.00 | 5,975.00 | 24,824 |
| 2022-08-02 | 1,190.00 | 1,190.00 | 1,150.00 | 1,160.00 | 5,800.00 | 26,800 |
| 2022-08-01 | 1,180.00 | 1,190.00 | 1,165.00 | 1,190.00 | 5,950.00 | 16,549 |
| 2022-07-29 | 1,170.00 | 1,180.00 | 1,155.00 | 1,180.00 | 5,900.00 | 14,021 |
| 2022-07-28 | 1,170.00 | 1,180.00 | 1,150.00 | 1,170.00 | 5,850.00 | 25,925 |
| 2022-07-27 | 1,160.00 | 1,175.00 | 1,155.00 | 1,165.00 | 5,825.00 | 9,363 |
| 2022-07-26 | 1,155.00 | 1,170.00 | 1,150.00 | 1,170.00 | 5,850.00 | 13,083 |
| 2022-07-25 | 1,155.00 | 1,165.00 | 1,145.00 | 1,155.00 | 5,775.00 | 10,679 |
| 2022-07-22 | 1,160.00 | 1,165.00 | 1,125.00 | 1,155.00 | 5,775.00 | 17,095 |
| 2022-07-21 | 1,145.00 | 1,160.00 | 1,130.00 | 1,155.00 | 5,775.00 | 23,599 |
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.