EXA E&C Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-04-25 | 1,355.00 | 1,355.00 | 1,325.00 | 1,325.00 | 6,625.00 | 33,553 |
| 2022-04-22 | 1,430.00 | 1,435.00 | 1,370.00 | 1,370.00 | 6,850.00 | 51,543 |
| 2022-04-21 | 1,445.00 | 1,455.00 | 1,415.00 | 1,430.00 | 7,150.00 | 30,093 |
| 2022-04-20 | 1,435.00 | 1,460.00 | 1,430.00 | 1,445.00 | 7,225.00 | 38,546 |
| 2022-04-19 | 1,430.00 | 1,445.00 | 1,405.00 | 1,435.00 | 7,175.00 | 49,117 |
| 2022-04-18 | 1,485.00 | 1,495.00 | 1,440.00 | 1,440.00 | 7,200.00 | 37,435 |
| 2022-04-15 | 1,470.00 | 1,505.00 | 1,455.00 | 1,485.00 | 7,425.00 | 55,815 |
| 2022-04-14 | 1,475.00 | 1,495.00 | 1,460.00 | 1,470.00 | 7,350.00 | 50,481 |
| 2022-04-13 | 1,425.00 | 1,475.00 | 1,420.00 | 1,475.00 | 7,375.00 | 68,516 |
| 2022-04-12 | 1,400.00 | 1,440.00 | 1,385.00 | 1,425.00 | 7,125.00 | 47,675 |
| 2022-04-11 | 1,435.00 | 1,440.00 | 1,400.00 | 1,405.00 | 7,025.00 | 31,477 |
| 2022-04-08 | 1,410.00 | 1,440.00 | 1,395.00 | 1,435.00 | 7,175.00 | 40,123 |
| 2022-04-07 | 1,455.00 | 1,455.00 | 1,385.00 | 1,410.00 | 7,050.00 | 46,875 |
| 2022-04-06 | 1,455.00 | 1,470.00 | 1,420.00 | 1,460.00 | 7,300.00 | 45,759 |
| 2022-04-05 | 1,450.00 | 1,475.00 | 1,435.00 | 1,455.00 | 7,275.00 | 72,858 |
| 2022-04-04 | 1,410.00 | 1,450.00 | 1,400.00 | 1,450.00 | 7,250.00 | 129,059 |
| 2022-04-01 | 1,385.00 | 1,410.00 | 1,380.00 | 1,405.00 | 7,025.00 | 87,937 |
| 2022-03-31 | 1,350.00 | 1,400.00 | 1,345.00 | 1,385.00 | 6,925.00 | 68,032 |
| 2022-03-30 | 1,355.00 | 1,375.00 | 1,340.00 | 1,360.00 | 6,800.00 | 34,641 |
| 2022-03-29 | 1,315.00 | 1,360.00 | 1,315.00 | 1,360.00 | 6,800.00 | 61,100 |
| 2022-03-28 | 1,330.00 | 1,335.00 | 1,310.00 | 1,315.00 | 6,575.00 | 44,775 |
| 2022-03-25 | 1,310.00 | 1,380.00 | 1,300.00 | 1,350.00 | 6,750.00 | 151,353 |
| 2022-03-24 | 1,290.00 | 1,305.00 | 1,285.00 | 1,300.00 | 6,500.00 | 19,554 |
| 2022-03-23 | 1,295.00 | 1,305.00 | 1,280.00 | 1,285.00 | 6,425.00 | 31,420 |
| 2022-03-22 | 1,285.00 | 1,295.00 | 1,275.00 | 1,295.00 | 6,475.00 | 45,872 |
| 2022-03-21 | 1,260.00 | 1,285.00 | 1,260.00 | 1,280.00 | 6,400.00 | 30,899 |
| 2022-03-18 | 1,260.00 | 1,275.00 | 1,240.00 | 1,260.00 | 6,300.00 | 27,529 |
| 2022-03-17 | 1,255.00 | 1,270.00 | 1,245.00 | 1,255.00 | 6,275.00 | 23,936 |
| 2022-03-16 | 1,220.00 | 1,250.00 | 1,210.00 | 1,245.00 | 6,225.00 | 32,286 |
| 2022-03-15 | 1,200.00 | 1,220.00 | 1,195.00 | 1,215.00 | 6,075.00 | 21,436 |
| 2022-03-14 | 1,240.00 | 1,310.00 | 1,205.00 | 1,205.00 | 6,025.00 | 48,256 |
| 2022-03-11 | 1,200.00 | 1,230.00 | 1,195.00 | 1,230.00 | 6,150.00 | 18,127 |
| 2022-03-10 | 1,165.00 | 1,195.00 | 1,165.00 | 1,190.00 | 5,950.00 | 31,106 |
| 2022-03-08 | 1,175.00 | 1,200.00 | 1,160.00 | 1,160.00 | 5,800.00 | 38,319 |
| 2022-03-07 | 1,245.00 | 1,260.00 | 1,200.00 | 1,210.00 | 6,050.00 | 23,646 |
| 2022-03-04 | 1,270.00 | 1,285.00 | 1,245.00 | 1,250.00 | 6,250.00 | 16,068 |
| 2022-03-03 | 1,265.00 | 1,285.00 | 1,260.00 | 1,270.00 | 6,350.00 | 13,849 |
| 2022-03-02 | 1,235.00 | 1,260.00 | 1,220.00 | 1,255.00 | 6,275.00 | 39,363 |
| 2022-02-28 | 1,205.00 | 1,250.00 | 1,195.00 | 1,250.00 | 6,250.00 | 57,586 |
| 2022-02-25 | 1,180.00 | 1,210.00 | 1,175.00 | 1,205.00 | 6,025.00 | 29,053 |
| 2022-02-24 | 1,210.00 | 1,230.00 | 1,160.00 | 1,175.00 | 5,875.00 | 38,675 |
| 2022-02-23 | 1,185.00 | 1,250.00 | 1,185.00 | 1,210.00 | 6,050.00 | 60,036 |
| 2022-02-22 | 1,245.00 | 1,245.00 | 1,180.00 | 1,190.00 | 5,950.00 | 38,650 |
| 2022-02-21 | 1,245.00 | 1,250.00 | 1,195.00 | 1,245.00 | 6,225.00 | 28,007 |
| 2022-02-18 | 1,240.00 | 1,250.00 | 1,210.00 | 1,245.00 | 6,225.00 | 39,591 |
| 2022-02-17 | 1,230.00 | 1,240.00 | 1,200.00 | 1,240.00 | 6,200.00 | 48,543 |
| 2022-02-16 | 1,135.00 | 1,200.00 | 1,135.00 | 1,200.00 | 6,000.00 | 42,250 |
| 2022-02-15 | 1,175.00 | 1,175.00 | 1,125.00 | 1,130.00 | 5,650.00 | 33,981 |
| 2022-02-14 | 1,215.00 | 1,225.00 | 1,165.00 | 1,175.00 | 5,875.00 | 37,203 |
| 2022-02-11 | 1,275.00 | 1,280.00 | 1,230.00 | 1,250.00 | 6,250.00 | 34,783 |
| 2022-02-10 | 1,300.00 | 1,305.00 | 1,275.00 | 1,275.00 | 6,375.00 | 20,888 |
| 2022-02-09 | 1,280.00 | 1,300.00 | 1,275.00 | 1,290.00 | 6,450.00 | 21,069 |
| 2022-02-08 | 1,285.00 | 1,295.00 | 1,245.00 | 1,275.00 | 6,375.00 | 35,979 |
| 2022-02-07 | 1,290.00 | 1,295.00 | 1,265.00 | 1,285.00 | 6,425.00 | 34,049 |
| 2022-02-04 | 1,220.00 | 1,310.00 | 1,215.00 | 1,265.00 | 6,325.00 | 93,378 |
| 2022-02-03 | 1,205.00 | 1,235.00 | 1,195.00 | 1,210.00 | 6,050.00 | 52,460 |
| 2022-01-28 | 1,130.00 | 1,180.00 | 1,120.00 | 1,175.00 | 5,875.00 | 31,007 |
| 2022-01-27 | 1,175.00 | 1,195.00 | 1,110.00 | 1,130.00 | 5,650.00 | 66,264 |
| 2022-01-26 | 1,150.00 | 1,210.00 | 1,140.00 | 1,165.00 | 5,825.00 | 47,572 |
| 2022-01-25 | 1,255.00 | 1,255.00 | 1,140.00 | 1,160.00 | 5,800.00 | 110,790 |
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.