EXA E&C Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-07-20 | 1,120.00 | 1,145.00 | 1,110.00 | 1,145.00 | 5,725.00 | 26,988 |
| 2022-07-19 | 1,095.00 | 1,110.00 | 1,090.00 | 1,100.00 | 5,500.00 | 22,735 |
| 2022-07-18 | 1,070.00 | 1,105.00 | 1,065.00 | 1,100.00 | 5,500.00 | 38,134 |
| 2022-07-15 | 1,070.00 | 1,085.00 | 1,050.00 | 1,065.00 | 5,325.00 | 12,828 |
| 2022-07-14 | 1,065.00 | 1,080.00 | 1,050.00 | 1,075.00 | 5,375.00 | 27,548 |
| 2022-07-13 | 1,060.00 | 1,080.00 | 1,055.00 | 1,060.00 | 5,300.00 | 26,269 |
| 2022-07-12 | 1,125.00 | 1,125.00 | 1,060.00 | 1,075.00 | 5,375.00 | 38,599 |
| 2022-07-11 | 1,140.00 | 1,140.00 | 1,115.00 | 1,125.00 | 5,625.00 | 25,240 |
| 2022-07-08 | 1,140.00 | 1,150.00 | 1,100.00 | 1,140.00 | 5,700.00 | 24,375 |
| 2022-07-07 | 1,110.00 | 1,130.00 | 1,100.00 | 1,130.00 | 5,650.00 | 10,692 |
| 2022-07-06 | 1,135.00 | 1,140.00 | 1,100.00 | 1,110.00 | 5,550.00 | 19,242 |
| 2022-07-05 | 1,090.00 | 1,135.00 | 1,075.00 | 1,125.00 | 5,625.00 | 20,961 |
| 2022-07-04 | 1,095.00 | 1,115.00 | 1,055.00 | 1,090.00 | 5,450.00 | 31,087 |
| 2022-07-01 | 1,120.00 | 1,145.00 | 1,060.00 | 1,100.00 | 5,500.00 | 36,245 |
| 2022-06-30 | 1,170.00 | 1,170.00 | 1,100.00 | 1,120.00 | 5,600.00 | 30,511 |
| 2022-06-29 | 1,170.00 | 1,170.00 | 1,135.00 | 1,170.00 | 5,850.00 | 16,814 |
| 2022-06-28 | 1,135.00 | 1,170.00 | 1,130.00 | 1,170.00 | 5,850.00 | 28,659 |
| 2022-06-27 | 1,100.00 | 1,125.00 | 1,075.00 | 1,125.00 | 5,625.00 | 31,630 |
| 2022-06-24 | 996.00 | 1,065.00 | 996.00 | 1,065.00 | 5,325.00 | 45,139 |
| 2022-06-23 | 1,075.00 | 1,090.00 | 991.00 | 996.00 | 4,980.00 | 76,648 |
| 2022-06-22 | 1,155.00 | 1,170.00 | 1,075.00 | 1,075.00 | 5,375.00 | 39,419 |
| 2022-06-21 | 1,105.00 | 1,145.00 | 1,105.00 | 1,145.00 | 5,725.00 | 47,347 |
| 2022-06-20 | 1,235.00 | 1,255.00 | 1,115.00 | 1,120.00 | 5,600.00 | 82,287 |
| 2022-06-17 | 1,205.00 | 1,225.00 | 1,185.00 | 1,225.00 | 6,125.00 | 34,860 |
| 2022-06-16 | 1,230.00 | 1,260.00 | 1,215.00 | 1,225.00 | 6,125.00 | 47,584 |
| 2022-06-15 | 1,250.00 | 1,275.00 | 1,185.00 | 1,225.00 | 6,125.00 | 71,085 |
| 2022-06-14 | 1,250.00 | 1,270.00 | 1,215.00 | 1,265.00 | 6,325.00 | 53,524 |
| 2022-06-13 | 1,330.00 | 1,345.00 | 1,270.00 | 1,285.00 | 6,425.00 | 81,216 |
| 2022-06-10 | 1,365.00 | 1,390.00 | 1,350.00 | 1,385.00 | 6,925.00 | 34,693 |
| 2022-06-09 | 1,400.00 | 1,465.00 | 1,360.00 | 1,380.00 | 6,900.00 | 161,729 |
| 2022-06-08 | 1,375.00 | 1,415.00 | 1,375.00 | 1,400.00 | 7,000.00 | 39,653 |
| 2022-06-07 | 1,410.00 | 1,415.00 | 1,375.00 | 1,375.00 | 6,875.00 | 57,949 |
| 2022-06-03 | 1,390.00 | 1,440.00 | 1,385.00 | 1,410.00 | 7,050.00 | 73,820 |
| 2022-06-02 | 1,375.00 | 1,390.00 | 1,365.00 | 1,390.00 | 6,950.00 | 47,791 |
| 2022-05-31 | 1,355.00 | 1,380.00 | 1,345.00 | 1,375.00 | 6,875.00 | 85,759 |
| 2022-05-30 | 1,340.00 | 1,370.00 | 1,340.00 | 1,355.00 | 6,775.00 | 64,443 |
| 2022-05-27 | 1,320.00 | 1,340.00 | 1,315.00 | 1,340.00 | 6,700.00 | 34,050 |
| 2022-05-26 | 1,315.00 | 1,340.00 | 1,300.00 | 1,320.00 | 6,600.00 | 27,083 |
| 2022-05-25 | 1,310.00 | 1,325.00 | 1,290.00 | 1,315.00 | 6,575.00 | 31,907 |
| 2022-05-24 | 1,335.00 | 1,335.00 | 1,300.00 | 1,310.00 | 6,550.00 | 30,781 |
| 2022-05-23 | 1,340.00 | 1,350.00 | 1,300.00 | 1,335.00 | 6,675.00 | 47,737 |
| 2022-05-20 | 1,305.00 | 1,340.00 | 1,305.00 | 1,340.00 | 6,700.00 | 45,377 |
| 2022-05-19 | 1,315.00 | 1,340.00 | 1,295.00 | 1,315.00 | 6,575.00 | 59,825 |
| 2022-05-18 | 1,375.00 | 1,395.00 | 1,325.00 | 1,360.00 | 6,800.00 | 125,228 |
| 2022-05-17 | 1,290.00 | 1,420.00 | 1,290.00 | 1,375.00 | 6,875.00 | 377,494 |
| 2022-05-16 | 1,295.00 | 1,305.00 | 1,265.00 | 1,270.00 | 6,350.00 | 25,850 |
| 2022-05-13 | 1,250.00 | 1,285.00 | 1,240.00 | 1,285.00 | 6,425.00 | 24,190 |
| 2022-05-12 | 1,280.00 | 1,305.00 | 1,240.00 | 1,260.00 | 6,300.00 | 38,214 |
| 2022-05-11 | 1,260.00 | 1,300.00 | 1,250.00 | 1,280.00 | 6,400.00 | 28,634 |
| 2022-05-10 | 1,245.00 | 1,270.00 | 1,205.00 | 1,270.00 | 6,350.00 | 45,894 |
| 2022-05-09 | 1,340.00 | 1,350.00 | 1,280.00 | 1,285.00 | 6,425.00 | 39,689 |
| 2022-05-06 | 1,375.00 | 1,375.00 | 1,330.00 | 1,340.00 | 6,700.00 | 27,314 |
| 2022-05-04 | 1,395.00 | 1,415.00 | 1,370.00 | 1,385.00 | 6,925.00 | 31,627 |
| 2022-05-03 | 1,365.00 | 1,410.00 | 1,360.00 | 1,395.00 | 6,975.00 | 41,222 |
| 2022-05-02 | 1,360.00 | 1,385.00 | 1,355.00 | 1,365.00 | 6,825.00 | 34,410 |
| 2022-04-29 | 1,310.00 | 1,360.00 | 1,305.00 | 1,360.00 | 6,800.00 | 46,771 |
| 2022-04-28 | 1,340.00 | 1,350.00 | 1,300.00 | 1,305.00 | 6,525.00 | 31,280 |
| 2022-04-27 | 1,355.00 | 1,360.00 | 1,325.00 | 1,340.00 | 6,700.00 | 24,982 |
| 2022-04-26 | 1,325.00 | 1,375.00 | 1,325.00 | 1,375.00 | 6,875.00 | 31,914 |
| 2022-04-25 | 1,355.00 | 1,355.00 | 1,325.00 | 1,325.00 | 6,625.00 | 33,553 |
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.