EXA E&C Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-12-24 | 673.00 | 678.00 | 670.00 | 676.00 | 3,380.00 | 8,630 |
| 2025-12-23 | 670.00 | 677.00 | 670.00 | 673.00 | 3,365.00 | 8,388 |
| 2025-12-22 | 685.00 | 685.00 | 670.00 | 678.00 | 3,390.00 | 14,117 |
| 2025-12-19 | 680.00 | 687.00 | 669.00 | 675.00 | 3,375.00 | 13,516 |
| 2025-12-18 | 664.00 | 674.00 | 652.00 | 673.00 | 3,365.00 | 13,143 |
| 2025-12-17 | 673.00 | 675.00 | 665.00 | 666.00 | 3,330.00 | 7,356 |
| 2025-12-16 | 673.00 | 681.00 | 668.00 | 673.00 | 3,365.00 | 5,008 |
| 2025-12-15 | 682.00 | 686.00 | 676.00 | 681.00 | 3,405.00 | 7,361 |
| 2025-12-12 | 679.00 | 685.00 | 665.00 | 682.00 | 3,410.00 | 17,003 |
| 2025-12-11 | 679.00 | 686.00 | 673.00 | 685.00 | 3,425.00 | 11,199 |
| 2025-12-10 | 669.00 | 683.00 | 669.00 | 682.00 | 3,410.00 | 20,597 |
| 2025-12-09 | 679.00 | 689.00 | 678.00 | 683.00 | 3,415.00 | 10,849 |
| 2025-12-08 | 686.00 | 688.00 | 676.00 | 686.00 | 3,430.00 | 14,758 |
| 2025-12-05 | 675.00 | 694.00 | 670.00 | 686.00 | 3,430.00 | 38,327 |
| 2025-12-04 | 668.00 | 680.00 | 665.00 | 678.00 | 3,390.00 | 19,067 |
| 2025-12-03 | 654.00 | 676.00 | 653.00 | 672.00 | 3,360.00 | 17,091 |
| 2025-12-02 | 648.00 | 655.00 | 644.00 | 653.00 | 3,265.00 | 17,358 |
| 2025-12-01 | 650.00 | 663.00 | 645.00 | 653.00 | 3,265.00 | 8,657 |
| 2025-11-28 | 648.00 | 661.00 | 638.00 | 650.00 | 3,250.00 | 15,419 |
| 2025-11-27 | 649.00 | 655.00 | 642.00 | 646.00 | 3,230.00 | 10,710 |
| 2025-11-26 | 643.00 | 650.00 | 643.00 | 649.00 | 3,245.00 | 8,283 |
| 2025-11-25 | 645.00 | 653.00 | 640.00 | 647.00 | 3,235.00 | 14,730 |
| 2025-11-24 | 647.00 | 654.00 | 635.00 | 646.00 | 3,230.00 | 16,496 |
| 2025-11-21 | 653.00 | 659.00 | 647.00 | 647.00 | 3,235.00 | 13,144 |
| 2025-11-20 | 657.00 | 673.00 | 651.00 | 660.00 | 3,300.00 | 14,647 |
| 2025-11-19 | 649.00 | 659.00 | 649.00 | 657.00 | 3,285.00 | 17,305 |
| 2025-11-18 | 661.00 | 663.00 | 640.00 | 649.00 | 3,245.00 | 15,561 |
| 2025-11-17 | 652.00 | 669.00 | 652.00 | 663.00 | 3,315.00 | 22,182 |
| 2025-11-14 | 679.00 | 679.00 | 661.00 | 662.00 | 3,310.00 | 18,333 |
| 2025-11-13 | 678.00 | 680.00 | 670.00 | 679.00 | 3,395.00 | 18,303 |
| 2025-11-12 | 671.00 | 679.00 | 666.00 | 678.00 | 3,390.00 | 17,320 |
| 2025-11-11 | 671.00 | 679.00 | 670.00 | 670.00 | 3,350.00 | 25,958 |
| 2025-11-10 | 665.00 | 674.00 | 664.00 | 671.00 | 3,355.00 | 36,524 |
| 2025-11-07 | 667.00 | 680.00 | 659.00 | 670.00 | 3,350.00 | 39,695 |
| 2025-11-06 | 658.00 | 673.00 | 657.00 | 668.00 | 3,340.00 | 35,436 |
| 2025-11-05 | 666.00 | 675.00 | 653.00 | 664.00 | 3,320.00 | 34,913 |
| 2025-11-04 | 671.00 | 679.00 | 657.00 | 674.00 | 3,370.00 | 32,659 |
| 2025-11-03 | 674.00 | 680.00 | 667.00 | 675.00 | 3,375.00 | 38,833 |
| 2025-10-31 | 675.00 | 679.00 | 670.00 | 674.00 | 3,370.00 | 38,572 |
| 2025-10-30 | 692.00 | 692.00 | 674.00 | 675.00 | 3,375.00 | 35,037 |
| 2025-10-29 | 694.00 | 694.00 | 685.00 | 692.00 | 3,460.00 | 23,480 |
| 2025-10-28 | 693.00 | 695.00 | 685.00 | 694.00 | 3,470.00 | 40,173 |
| 2025-10-27 | 690.00 | 695.00 | 687.00 | 692.00 | 3,460.00 | 30,032 |
| 2025-10-24 | 694.00 | 700.00 | 687.00 | 695.00 | 3,475.00 | 30,342 |
| 2025-10-23 | 692.00 | 700.00 | 692.00 | 695.00 | 3,475.00 | 22,825 |
| 2025-10-22 | 700.00 | 703.00 | 686.00 | 703.00 | 3,515.00 | 42,056 |
| 2025-10-21 | 703.00 | 709.00 | 695.00 | 700.00 | 3,500.00 | 37,342 |
| 2025-10-20 | 701.00 | 704.00 | 691.00 | 703.00 | 3,515.00 | 28,766 |
| 2025-10-17 | 703.00 | 704.00 | 693.00 | 704.00 | 3,520.00 | 41,002 |
| 2025-10-16 | 704.00 | 705.00 | 697.00 | 704.00 | 3,520.00 | 49,797 |
| 2025-10-15 | 703.00 | 704.00 | 694.00 | 704.00 | 3,520.00 | 48,886 |
| 2025-10-14 | 705.00 | 712.00 | 699.00 | 703.00 | 3,515.00 | 48,295 |
| 2025-10-13 | 703.00 | 706.00 | 690.00 | 704.00 | 3,520.00 | 66,495 |
| 2025-10-10 | 720.00 | 720.00 | 702.00 | 711.00 | 3,555.00 | 122,899 |
| 2025-10-02 | 717.00 | 724.00 | 714.00 | 720.00 | 3,600.00 | 120,891 |
| 2025-10-01 | 727.00 | 738.00 | 717.00 | 717.00 | 3,585.00 | 141,900 |
| 2025-09-30 | 767.00 | 788.00 | 729.00 | 733.00 | 3,665.00 | 382,912 |
| 2025-09-29 | 757.00 | 765.00 | 725.00 | 735.00 | 3,675.00 | 266,274 |
| 2025-09-26 | 762.00 | 777.00 | 738.00 | 746.00 | 3,730.00 | 340,014 |
| 2025-09-25 | 793.00 | 794.00 | 750.00 | 767.00 | 3,835.00 | 986,916 |
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.