EXA E&C Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-09-24 | 747.00 | 930.00 | 747.00 | 801.00 | 4,005.00 | 9,240,124 |
| 2025-09-23 | 710.00 | 716.00 | 706.00 | 716.00 | 3,580.00 | 31,383 |
| 2025-09-22 | 711.00 | 719.00 | 706.00 | 716.00 | 3,580.00 | 9,008 |
| 2025-09-19 | 719.00 | 720.00 | 710.00 | 719.00 | 3,595.00 | 9,056 |
| 2025-09-18 | 713.00 | 720.00 | 708.00 | 720.00 | 3,600.00 | 18,070 |
| 2025-09-17 | 704.00 | 717.00 | 703.00 | 713.00 | 3,565.00 | 16,640 |
| 2025-09-16 | 715.00 | 717.00 | 705.00 | 709.00 | 3,545.00 | 8,140 |
| 2025-09-15 | 713.00 | 721.00 | 708.00 | 715.00 | 3,575.00 | 11,963 |
| 2025-09-12 | 711.00 | 715.00 | 702.00 | 713.00 | 3,565.00 | 14,744 |
| 2025-09-11 | 708.00 | 714.00 | 698.00 | 711.00 | 3,555.00 | 14,314 |
| 2025-09-10 | 715.00 | 717.00 | 701.00 | 708.00 | 3,540.00 | 14,725 |
| 2025-09-09 | 714.00 | 716.00 | 711.00 | 715.00 | 3,575.00 | 14,004 |
| 2025-09-08 | 717.00 | 717.00 | 697.00 | 714.00 | 3,570.00 | 19,116 |
| 2025-09-05 | 725.00 | 725.00 | 708.00 | 718.00 | 3,590.00 | 15,781 |
| 2025-09-04 | 718.00 | 724.00 | 712.00 | 721.00 | 3,605.00 | 5,719 |
| 2025-09-03 | 717.00 | 723.00 | 711.00 | 718.00 | 3,590.00 | 3,987 |
| 2025-09-02 | 722.00 | 725.00 | 710.00 | 717.00 | 3,585.00 | 7,287 |
| 2025-09-01 | 729.00 | 729.00 | 712.00 | 725.00 | 3,625.00 | 11,133 |
| 2025-08-29 | 722.00 | 728.00 | 719.00 | 725.00 | 3,625.00 | 10,025 |
| 2025-08-28 | 717.00 | 728.00 | 717.00 | 722.00 | 3,610.00 | 9,537 |
| 2025-08-27 | 720.00 | 725.00 | 718.00 | 721.00 | 3,605.00 | 13,848 |
| 2025-08-26 | 729.00 | 729.00 | 721.00 | 721.00 | 3,605.00 | 11,629 |
| 2025-08-25 | 725.00 | 728.00 | 716.00 | 721.00 | 3,605.00 | 3,711 |
| 2025-08-22 | 726.00 | 726.00 | 716.00 | 725.00 | 3,625.00 | 3,038 |
| 2025-08-21 | 720.00 | 727.00 | 718.00 | 726.00 | 3,630.00 | 4,439 |
| 2025-08-20 | 720.00 | 727.00 | 704.00 | 727.00 | 3,635.00 | 8,632 |
| 2025-08-19 | 725.00 | 734.00 | 718.00 | 727.00 | 3,635.00 | 22,119 |
| 2025-08-18 | 715.00 | 733.00 | 714.00 | 725.00 | 3,625.00 | 7,355 |
| 2025-08-14 | 721.00 | 726.00 | 716.00 | 723.00 | 3,615.00 | 2,124 |
| 2025-08-13 | 716.00 | 726.00 | 711.00 | 723.00 | 3,615.00 | 7,782 |
| 2025-08-12 | 717.00 | 721.00 | 715.00 | 716.00 | 3,580.00 | 14,955 |
| 2025-08-11 | 715.00 | 723.00 | 715.00 | 717.00 | 3,585.00 | 5,495 |
| 2025-08-08 | 717.00 | 723.00 | 711.00 | 718.00 | 3,590.00 | 17,430 |
| 2025-08-07 | 717.00 | 724.00 | 715.00 | 717.00 | 3,585.00 | 3,582 |
| 2025-08-06 | 724.00 | 724.00 | 713.00 | 717.00 | 3,585.00 | 3,556 |
| 2025-08-05 | 715.00 | 723.00 | 713.00 | 716.00 | 3,580.00 | 9,328 |
| 2025-08-04 | 714.00 | 723.00 | 708.00 | 715.00 | 3,575.00 | 15,013 |
| 2025-08-01 | 724.00 | 732.00 | 710.00 | 723.00 | 3,615.00 | 26,091 |
| 2025-07-31 | 725.00 | 734.00 | 721.00 | 732.00 | 3,660.00 | 8,964 |
| 2025-07-30 | 725.00 | 727.00 | 721.00 | 725.00 | 3,625.00 | 7,078 |
| 2025-07-29 | 723.00 | 725.00 | 718.00 | 725.00 | 3,625.00 | 8,879 |
| 2025-07-28 | 727.00 | 734.00 | 720.00 | 727.00 | 3,635.00 | 10,194 |
| 2025-07-25 | 737.00 | 737.00 | 730.00 | 734.00 | 3,670.00 | 6,156 |
| 2025-07-24 | 734.00 | 737.00 | 727.00 | 737.00 | 3,685.00 | 12,761 |
| 2025-07-23 | 735.00 | 742.00 | 727.00 | 735.00 | 3,675.00 | 6,553 |
| 2025-07-22 | 738.00 | 738.00 | 730.00 | 735.00 | 3,675.00 | 4,563 |
| 2025-07-21 | 733.00 | 736.00 | 729.00 | 735.00 | 3,675.00 | 10,920 |
| 2025-07-18 | 735.00 | 739.00 | 729.00 | 733.00 | 3,665.00 | 12,660 |
| 2025-07-17 | 738.00 | 738.00 | 727.00 | 735.00 | 3,675.00 | 26,641 |
| 2025-07-16 | 742.00 | 743.00 | 730.00 | 732.00 | 3,660.00 | 24,258 |
| 2025-07-15 | 741.00 | 753.00 | 729.00 | 743.00 | 3,715.00 | 15,665 |
| 2025-07-14 | 741.00 | 743.00 | 731.00 | 742.00 | 3,710.00 | 12,489 |
| 2025-07-11 | 741.00 | 746.00 | 737.00 | 741.00 | 3,705.00 | 6,829 |
| 2025-07-10 | 742.00 | 744.00 | 733.00 | 740.00 | 3,700.00 | 7,568 |
| 2025-07-09 | 737.00 | 745.00 | 730.00 | 739.00 | 3,695.00 | 19,796 |
| 2025-07-08 | 730.00 | 739.00 | 728.00 | 737.00 | 3,685.00 | 6,490 |
| 2025-07-07 | 730.00 | 740.00 | 730.00 | 737.00 | 3,685.00 | 9,998 |
| 2025-07-04 | 740.00 | 742.00 | 729.00 | 741.00 | 3,705.00 | 13,542 |
| 2025-07-03 | 730.00 | 742.00 | 730.00 | 740.00 | 3,700.00 | 12,819 |
| 2025-07-02 | 740.00 | 749.00 | 730.00 | 737.00 | 3,685.00 | 18,146 |
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.