EXA E&C Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-06-25 | 577.00 | 596.00 | 568.00 | 575.00 | 2,875.00 | 23,870 |
| 2026-06-24 | 592.00 | 606.00 | 572.00 | 577.00 | 2,885.00 | 44,354 |
| 2026-06-23 | 656.00 | 656.00 | 592.00 | 592.00 | 2,960.00 | 56,889 |
| 2026-06-22 | 629.00 | 692.00 | 629.00 | 657.00 | 3,285.00 | 115,466 |
| 2026-06-19 | 644.00 | 644.00 | 604.00 | 629.00 | 3,145.00 | 28,455 |
| 2026-06-18 | 660.00 | 663.00 | 622.00 | 650.00 | 3,250.00 | 43,816 |
| 2026-06-17 | 662.00 | 681.00 | 646.00 | 659.00 | 3,295.00 | 58,449 |
| 2026-06-16 | 667.00 | 669.00 | 630.00 | 658.00 | 3,290.00 | 53,419 |
| 2026-06-15 | 637.00 | 688.00 | 637.00 | 660.00 | 3,300.00 | 55,253 |
| 2026-06-12 | 608.00 | 645.00 | 604.00 | 635.00 | 3,175.00 | 26,214 |
| 2026-06-11 | 596.00 | 610.00 | 587.00 | 601.00 | 3,005.00 | 43,034 |
| 2026-06-10 | 603.00 | 619.00 | 588.00 | 600.00 | 3,000.00 | 23,339 |
| 2026-06-09 | 596.00 | 609.00 | 582.00 | 603.00 | 3,015.00 | 51,787 |
| 2026-06-08 | 584.00 | 609.00 | 563.00 | 597.00 | 2,985.00 | 50,590 |
| 2026-06-05 | 605.00 | 611.00 | 581.00 | 601.00 | 3,005.00 | 49,733 |
| 2026-06-04 | 635.00 | 635.00 | 589.00 | 605.00 | 3,025.00 | 64,960 |
| 2026-06-02 | 645.00 | 645.00 | 589.00 | 633.00 | 3,165.00 | 214,900 |
| 2026-06-01 | 740.00 | 855.00 | 633.00 | 634.00 | 3,170.00 | 1,411,926 |
| 2026-05-29 | 725.00 | 732.00 | 688.00 | 719.00 | 3,595.00 | 71,465 |
| 2026-05-28 | 729.00 | 734.00 | 711.00 | 725.00 | 3,625.00 | 64,156 |
| 2026-05-27 | 759.00 | 760.00 | 715.00 | 729.00 | 3,645.00 | 77,295 |
| 2026-05-26 | 743.00 | 817.00 | 742.00 | 757.00 | 3,785.00 | 137,066 |
| 2026-05-22 | 731.00 | 744.00 | 726.00 | 738.00 | 3,690.00 | 36,931 |
| 2026-05-21 | 733.00 | 746.00 | 723.00 | 731.00 | 3,655.00 | 41,644 |
| 2026-05-20 | 752.00 | 764.00 | 725.00 | 732.00 | 3,660.00 | 40,923 |
| 2026-05-19 | 756.00 | 770.00 | 730.00 | 752.00 | 3,760.00 | 37,408 |
| 2026-05-18 | 748.00 | 776.00 | 700.00 | 756.00 | 3,780.00 | 109,894 |
| 2026-05-15 | 784.00 | 795.00 | 759.00 | 770.00 | 3,850.00 | 64,467 |
| 2026-05-14 | 782.00 | 798.00 | 765.00 | 781.00 | 3,905.00 | 71,853 |
| 2026-05-13 | 780.00 | 806.00 | 763.00 | 782.00 | 3,910.00 | 72,866 |
| 2026-05-12 | 803.00 | 803.00 | 767.00 | 771.00 | 3,855.00 | 115,080 |
| 2026-05-11 | 809.00 | 854.00 | 775.00 | 804.00 | 4,020.00 | 151,319 |
| 2026-05-08 | 824.00 | 824.00 | 787.00 | 808.00 | 4,040.00 | 117,952 |
| 2026-05-07 | 835.00 | 849.00 | 759.00 | 812.00 | 4,060.00 | 241,485 |
| 2026-05-06 | 869.00 | 920.00 | 815.00 | 835.00 | 4,175.00 | 498,545 |
| 2026-05-04 | 787.00 | 920.00 | 767.00 | 865.00 | 4,325.00 | 1,638,315 |
| 2026-04-30 | 764.00 | 779.00 | 750.00 | 765.00 | 3,825.00 | 40,192 |
| 2026-04-29 | 771.00 | 799.00 | 759.00 | 765.00 | 3,825.00 | 102,713 |
| 2026-04-28 | 781.00 | 793.00 | 762.00 | 771.00 | 3,855.00 | 42,209 |
| 2026-04-27 | 768.00 | 799.00 | 768.00 | 781.00 | 3,905.00 | 44,009 |
| 2026-04-24 | 761.00 | 780.00 | 760.00 | 778.00 | 3,890.00 | 30,755 |
| 2026-04-23 | 777.00 | 790.00 | 758.00 | 767.00 | 3,835.00 | 29,701 |
| 2026-04-22 | 775.00 | 786.00 | 765.00 | 777.00 | 3,885.00 | 33,165 |
| 2026-04-21 | 790.00 | 799.00 | 775.00 | 781.00 | 3,905.00 | 39,191 |
| 2026-04-20 | 776.00 | 790.00 | 772.00 | 785.00 | 3,925.00 | 29,596 |
| 2026-04-17 | 777.00 | 786.00 | 766.00 | 775.00 | 3,875.00 | 43,411 |
| 2026-04-16 | 742.00 | 789.00 | 742.00 | 777.00 | 3,885.00 | 93,119 |
| 2026-04-15 | 746.00 | 755.00 | 731.00 | 741.00 | 3,705.00 | 53,214 |
| 2026-04-14 | 748.00 | 755.00 | 743.00 | 747.00 | 3,735.00 | 23,952 |
| 2026-04-13 | 740.00 | 757.00 | 730.00 | 747.00 | 3,735.00 | 35,400 |
| 2026-04-10 | 727.00 | 751.00 | 720.00 | 741.00 | 3,705.00 | 53,041 |
| 2026-04-09 | 740.00 | 740.00 | 714.00 | 724.00 | 3,620.00 | 32,440 |
| 2026-04-08 | 709.00 | 748.00 | 705.00 | 740.00 | 3,700.00 | 61,016 |
| 2026-04-07 | 717.00 | 717.00 | 699.00 | 705.00 | 3,525.00 | 23,460 |
| 2026-04-06 | 711.00 | 718.00 | 701.00 | 712.00 | 3,560.00 | 20,031 |
| 2026-04-03 | 694.00 | 720.00 | 694.00 | 711.00 | 3,555.00 | 34,132 |
| 2026-04-02 | 720.00 | 727.00 | 694.00 | 694.00 | 3,470.00 | 49,466 |
| 2026-04-01 | 716.00 | 730.00 | 712.00 | 720.00 | 3,600.00 | 39,026 |
| 2026-03-31 | 697.00 | 721.00 | 684.00 | 716.00 | 3,580.00 | 52,760 |
| 2026-03-30 | 687.00 | 702.00 | 676.00 | 696.00 | 3,480.00 | 39,457 |
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.