EXA E&C Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-01-24 | 1,330.00 | 1,330.00 | 1,250.00 | 1,255.00 | 6,275.00 | 65,777 |
| 2022-01-21 | 1,310.00 | 1,375.00 | 1,305.00 | 1,340.00 | 6,700.00 | 98,632 |
| 2022-01-20 | 1,260.00 | 1,300.00 | 1,255.00 | 1,300.00 | 6,500.00 | 46,612 |
| 2022-01-19 | 1,290.00 | 1,300.00 | 1,245.00 | 1,260.00 | 6,300.00 | 70,159 |
| 2022-01-18 | 1,335.00 | 1,355.00 | 1,290.00 | 1,300.00 | 6,500.00 | 84,138 |
| 2022-01-17 | 1,410.00 | 1,410.00 | 1,325.00 | 1,340.00 | 6,700.00 | 67,817 |
| 2022-01-14 | 1,450.00 | 1,460.00 | 1,375.00 | 1,430.00 | 7,150.00 | 121,841 |
| 2022-01-13 | 1,390.00 | 1,530.00 | 1,360.00 | 1,450.00 | 7,250.00 | 685,016 |
| 2022-01-12 | 1,320.00 | 1,365.00 | 1,315.00 | 1,360.00 | 6,800.00 | 36,912 |
| 2022-01-11 | 1,365.00 | 1,380.00 | 1,310.00 | 1,320.00 | 6,600.00 | 36,962 |
| 2022-01-10 | 1,405.00 | 1,420.00 | 1,370.00 | 1,380.00 | 6,900.00 | 46,413 |
| 2022-01-07 | 1,370.00 | 1,415.00 | 1,370.00 | 1,405.00 | 7,025.00 | 32,937 |
| 2022-01-06 | 1,350.00 | 1,395.00 | 1,340.00 | 1,370.00 | 6,850.00 | 59,879 |
| 2022-01-05 | 1,380.00 | 1,380.00 | 1,355.00 | 1,365.00 | 6,825.00 | 40,976 |
| 2022-01-04 | 1,370.00 | 1,385.00 | 1,360.00 | 1,370.00 | 6,850.00 | 37,090 |
| 2022-01-03 | 1,360.00 | 1,375.00 | 1,350.00 | 1,370.00 | 6,850.00 | 23,032 |
| 2021-12-30 | 1,340.00 | 1,370.00 | 1,325.00 | 1,360.00 | 6,800.00 | 30,928 |
| 2021-12-29 | 1,350.00 | 1,350.00 | 1,310.00 | 1,340.00 | 6,700.00 | 29,935 |
| 2021-12-28 | 1,330.00 | 1,355.00 | 1,305.00 | 1,310.00 | 6,550.00 | 32,195 |
| 2021-12-27 | 1,330.00 | 1,345.00 | 1,310.00 | 1,325.00 | 6,625.00 | 36,305 |
| 2021-12-24 | 1,330.00 | 1,345.00 | 1,315.00 | 1,320.00 | 6,600.00 | 28,708 |
| 2021-12-23 | 1,330.00 | 1,330.00 | 1,305.00 | 1,310.00 | 6,550.00 | 42,111 |
| 2021-12-22 | 1,250.00 | 1,310.00 | 1,250.00 | 1,305.00 | 6,525.00 | 84,114 |
| 2021-12-21 | 1,265.00 | 1,275.00 | 1,230.00 | 1,240.00 | 6,200.00 | 80,550 |
| 2021-12-20 | 1,335.00 | 1,335.00 | 1,265.00 | 1,275.00 | 6,375.00 | 96,582 |
| 2021-12-17 | 1,465.00 | 1,475.00 | 1,335.00 | 1,345.00 | 6,725.00 | 515,203 |
| 2021-12-16 | 1,340.00 | 1,355.00 | 1,310.00 | 1,325.00 | 6,625.00 | 75,434 |
| 2021-12-15 | 1,360.00 | 1,380.00 | 1,340.00 | 1,340.00 | 6,700.00 | 41,061 |
| 2021-12-14 | 1,360.00 | 1,400.00 | 1,350.00 | 1,385.00 | 6,925.00 | 26,907 |
| 2021-12-13 | 1,430.00 | 1,430.00 | 1,355.00 | 1,385.00 | 6,925.00 | 31,395 |
| 2021-12-10 | 1,360.00 | 1,415.00 | 1,350.00 | 1,400.00 | 7,000.00 | 77,643 |
| 2021-12-09 | 1,360.00 | 1,375.00 | 1,350.00 | 1,360.00 | 6,800.00 | 23,747 |
| 2021-12-08 | 1,365.00 | 1,370.00 | 1,340.00 | 1,360.00 | 6,800.00 | 27,611 |
| 2021-12-07 | 1,355.00 | 1,380.00 | 1,345.00 | 1,355.00 | 6,775.00 | 16,071 |
| 2021-12-06 | 1,345.00 | 1,355.00 | 1,335.00 | 1,350.00 | 6,750.00 | 18,512 |
| 2021-12-03 | 1,335.00 | 1,355.00 | 1,315.00 | 1,345.00 | 6,725.00 | 28,247 |
| 2021-12-02 | 1,235.00 | 1,335.00 | 1,235.00 | 1,335.00 | 6,675.00 | 72,566 |
| 2021-12-01 | 1,200.00 | 1,245.00 | 1,150.00 | 1,235.00 | 6,175.00 | 50,250 |
| 2021-11-30 | 1,300.00 | 1,320.00 | 1,190.00 | 1,200.00 | 6,000.00 | 110,421 |
| 2021-11-29 | 1,340.00 | 1,355.00 | 1,300.00 | 1,305.00 | 6,525.00 | 50,534 |
| 2021-11-26 | 1,370.00 | 1,400.00 | 1,360.00 | 1,390.00 | 6,950.00 | 49,793 |
| 2021-11-25 | 1,405.00 | 1,415.00 | 1,370.00 | 1,375.00 | 6,875.00 | 28,387 |
| 2021-11-24 | 1,350.00 | 1,425.00 | 1,340.00 | 1,395.00 | 6,975.00 | 66,097 |
| 2021-11-23 | 1,345.00 | 1,370.00 | 1,340.00 | 1,355.00 | 6,775.00 | 20,346 |
| 2021-11-22 | 1,405.00 | 1,405.00 | 1,340.00 | 1,350.00 | 6,750.00 | 48,810 |
| 2021-11-19 | 1,455.00 | 1,460.00 | 1,395.00 | 1,405.00 | 7,025.00 | 39,649 |
| 2021-11-18 | 1,405.00 | 1,440.00 | 1,370.00 | 1,430.00 | 7,150.00 | 53,608 |
| 2021-11-17 | 1,375.00 | 1,415.00 | 1,330.00 | 1,405.00 | 7,025.00 | 52,759 |
| 2021-11-16 | 1,355.00 | 1,365.00 | 1,335.00 | 1,345.00 | 6,725.00 | 29,681 |
| 2021-11-15 | 1,335.00 | 1,350.00 | 1,325.00 | 1,350.00 | 6,750.00 | 26,159 |
| 2021-11-12 | 1,325.00 | 1,360.00 | 1,310.00 | 1,325.00 | 6,625.00 | 55,693 |
| 2021-11-11 | 1,340.00 | 1,345.00 | 1,310.00 | 1,325.00 | 6,625.00 | 29,596 |
| 2021-11-10 | 1,365.00 | 1,375.00 | 1,325.00 | 1,340.00 | 6,700.00 | 32,660 |
| 2021-11-09 | 1,380.00 | 1,405.00 | 1,365.00 | 1,380.00 | 6,900.00 | 29,138 |
| 2021-11-08 | 1,370.00 | 1,395.00 | 1,340.00 | 1,390.00 | 6,950.00 | 32,952 |
| 2021-11-05 | 1,405.00 | 1,430.00 | 1,360.00 | 1,370.00 | 6,850.00 | 71,794 |
| 2021-11-04 | 1,480.00 | 1,535.00 | 1,425.00 | 1,425.00 | 7,125.00 | 71,691 |
| 2021-11-03 | 1,440.00 | 1,475.00 | 1,435.00 | 1,445.00 | 7,225.00 | 46,017 |
| 2021-11-02 | 1,415.00 | 1,445.00 | 1,415.00 | 1,430.00 | 7,150.00 | 36,713 |
| 2021-11-01 | 1,450.00 | 1,455.00 | 1,415.00 | 1,420.00 | 7,100.00 | 23,266 |
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.