EXA E&C Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-03-27 | 669.00 | 703.00 | 663.00 | 687.00 | 3,435.00 | 31,641 |
| 2026-03-26 | 680.00 | 680.00 | 666.00 | 672.00 | 3,360.00 | 21,184 |
| 2026-03-25 | 670.00 | 682.00 | 661.00 | 677.00 | 3,385.00 | 15,072 |
| 2026-03-24 | 673.00 | 676.00 | 639.00 | 665.00 | 3,325.00 | 29,728 |
| 2026-03-23 | 676.00 | 692.00 | 666.00 | 673.00 | 3,365.00 | 47,510 |
| 2026-03-20 | 674.00 | 689.00 | 666.00 | 676.00 | 3,380.00 | 33,913 |
| 2026-03-19 | 691.00 | 697.00 | 667.00 | 668.00 | 3,340.00 | 50,668 |
| 2026-03-18 | 672.00 | 677.00 | 667.00 | 670.00 | 3,350.00 | 35,561 |
| 2026-03-17 | 674.00 | 686.00 | 661.00 | 670.00 | 3,350.00 | 34,623 |
| 2026-03-16 | 674.00 | 680.00 | 659.00 | 674.00 | 3,370.00 | 24,829 |
| 2026-03-13 | 634.00 | 679.00 | 625.00 | 671.00 | 3,355.00 | 41,913 |
| 2026-03-12 | 633.00 | 645.00 | 625.00 | 634.00 | 3,170.00 | 37,640 |
| 2026-03-11 | 628.00 | 641.00 | 623.00 | 633.00 | 3,165.00 | 32,048 |
| 2026-03-10 | 619.00 | 650.00 | 610.00 | 623.00 | 3,115.00 | 32,290 |
| 2026-03-09 | 636.00 | 636.00 | 580.00 | 618.00 | 3,090.00 | 40,866 |
| 2026-03-06 | 634.00 | 666.00 | 620.00 | 636.00 | 3,180.00 | 24,034 |
| 2026-03-05 | 632.00 | 639.00 | 602.00 | 636.00 | 3,180.00 | 40,224 |
| 2026-03-04 | 662.00 | 666.00 | 569.00 | 590.00 | 2,950.00 | 117,609 |
| 2026-03-03 | 655.00 | 705.00 | 655.00 | 668.00 | 3,340.00 | 94,565 |
| 2026-02-27 | 727.00 | 735.00 | 690.00 | 696.00 | 3,480.00 | 103,299 |
| 2026-02-26 | 764.00 | 770.00 | 713.00 | 727.00 | 3,635.00 | 143,540 |
| 2026-02-25 | 772.00 | 783.00 | 749.00 | 766.00 | 3,830.00 | 113,637 |
| 2026-02-24 | 788.00 | 800.00 | 764.00 | 772.00 | 3,860.00 | 108,239 |
| 2026-02-23 | 812.00 | 850.00 | 770.00 | 780.00 | 3,900.00 | 310,696 |
| 2026-02-20 | 797.00 | 797.00 | 745.00 | 786.00 | 3,930.00 | 225,844 |
| 2026-02-19 | 720.00 | 816.00 | 714.00 | 797.00 | 3,985.00 | 1,177,245 |
| 2026-02-13 | 685.00 | 701.00 | 670.00 | 695.00 | 3,475.00 | 109,975 |
| 2026-02-12 | 663.00 | 716.00 | 661.00 | 684.00 | 3,420.00 | 94,056 |
| 2026-02-11 | 665.00 | 672.00 | 659.00 | 667.00 | 3,335.00 | 30,822 |
| 2026-02-10 | 667.00 | 673.00 | 660.00 | 666.00 | 3,330.00 | 19,253 |
| 2026-02-09 | 663.00 | 671.00 | 659.00 | 667.00 | 3,335.00 | 31,244 |
| 2026-02-06 | 668.00 | 668.00 | 648.00 | 663.00 | 3,315.00 | 31,399 |
| 2026-02-05 | 658.00 | 670.00 | 657.00 | 669.00 | 3,345.00 | 18,756 |
| 2026-02-04 | 653.00 | 665.00 | 645.00 | 664.00 | 3,320.00 | 21,658 |
| 2026-02-03 | 648.00 | 661.00 | 643.00 | 653.00 | 3,265.00 | 11,005 |
| 2026-02-02 | 658.00 | 691.00 | 645.00 | 647.00 | 3,235.00 | 54,933 |
| 2026-01-30 | 670.00 | 682.00 | 651.00 | 670.00 | 3,350.00 | 32,976 |
| 2026-01-29 | 674.00 | 687.00 | 668.00 | 676.00 | 3,380.00 | 29,639 |
| 2026-01-28 | 671.00 | 678.00 | 658.00 | 674.00 | 3,370.00 | 16,301 |
| 2026-01-27 | 669.00 | 680.00 | 655.00 | 671.00 | 3,355.00 | 17,353 |
| 2026-01-26 | 641.00 | 681.00 | 639.00 | 669.00 | 3,345.00 | 39,518 |
| 2026-01-23 | 640.00 | 644.00 | 634.00 | 641.00 | 3,205.00 | 16,222 |
| 2026-01-22 | 633.00 | 645.00 | 631.00 | 640.00 | 3,200.00 | 19,713 |
| 2026-01-21 | 636.00 | 646.00 | 633.00 | 636.00 | 3,180.00 | 20,225 |
| 2026-01-20 | 639.00 | 650.00 | 636.00 | 646.00 | 3,230.00 | 27,982 |
| 2026-01-19 | 636.00 | 643.00 | 629.00 | 639.00 | 3,195.00 | 28,470 |
| 2026-01-16 | 638.00 | 644.00 | 635.00 | 638.00 | 3,190.00 | 13,294 |
| 2026-01-15 | 646.00 | 652.00 | 636.00 | 638.00 | 3,190.00 | 26,330 |
| 2026-01-14 | 662.00 | 666.00 | 647.00 | 652.00 | 3,260.00 | 10,193 |
| 2026-01-13 | 661.00 | 669.00 | 652.00 | 662.00 | 3,310.00 | 17,899 |
| 2026-01-12 | 654.00 | 662.00 | 653.00 | 661.00 | 3,305.00 | 13,024 |
| 2026-01-09 | 644.00 | 656.00 | 644.00 | 653.00 | 3,265.00 | 14,765 |
| 2026-01-08 | 641.00 | 652.00 | 640.00 | 650.00 | 3,250.00 | 19,254 |
| 2026-01-07 | 658.00 | 664.00 | 641.00 | 641.00 | 3,205.00 | 27,537 |
| 2026-01-06 | 656.00 | 668.00 | 656.00 | 658.00 | 3,290.00 | 12,810 |
| 2026-01-05 | 672.00 | 675.00 | 656.00 | 656.00 | 3,280.00 | 26,228 |
| 2026-01-02 | 685.00 | 685.00 | 661.00 | 670.00 | 3,350.00 | 9,725 |
| 2025-12-30 | 659.00 | 674.00 | 656.00 | 674.00 | 3,370.00 | 12,247 |
| 2025-12-29 | 670.00 | 676.00 | 666.00 | 668.00 | 3,340.00 | 20,174 |
| 2025-12-26 | 674.00 | 680.00 | 667.00 | 671.00 | 3,355.00 | 9,811 |
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.