EXA E&C Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-01 | 727.00 | 747.00 | 721.00 | 740.00 | 3,700.00 | 34,242 |
| 2025-06-30 | 731.00 | 739.00 | 720.00 | 734.00 | 3,670.00 | 19,318 |
| 2025-06-27 | 739.00 | 747.00 | 735.00 | 739.00 | 3,695.00 | 13,227 |
| 2025-06-26 | 750.00 | 754.00 | 740.00 | 742.00 | 3,710.00 | 10,266 |
| 2025-06-25 | 751.00 | 757.00 | 751.00 | 756.00 | 3,780.00 | 9,188 |
| 2025-06-24 | 750.00 | 761.00 | 742.00 | 758.00 | 3,790.00 | 19,806 |
| 2025-06-23 | 747.00 | 752.00 | 741.00 | 750.00 | 3,750.00 | 26,648 |
| 2025-06-20 | 743.00 | 759.00 | 743.00 | 753.00 | 3,765.00 | 24,054 |
| 2025-06-19 | 740.00 | 749.00 | 740.00 | 746.00 | 3,730.00 | 18,353 |
| 2025-06-18 | 738.00 | 750.00 | 736.00 | 742.00 | 3,710.00 | 11,510 |
| 2025-06-17 | 754.00 | 754.00 | 740.00 | 741.00 | 3,705.00 | 13,876 |
| 2025-06-16 | 743.00 | 766.00 | 742.00 | 754.00 | 3,770.00 | 22,444 |
| 2025-06-13 | 760.00 | 768.00 | 740.00 | 751.00 | 3,755.00 | 27,324 |
| 2025-06-12 | 759.00 | 771.00 | 753.00 | 759.00 | 3,795.00 | 33,618 |
| 2025-06-11 | 751.00 | 763.00 | 748.00 | 759.00 | 3,795.00 | 35,780 |
| 2025-06-10 | 750.00 | 757.00 | 738.00 | 755.00 | 3,775.00 | 37,721 |
| 2025-06-09 | 764.00 | 766.00 | 744.00 | 753.00 | 3,765.00 | 56,367 |
| 2025-06-05 | 746.00 | 772.00 | 740.00 | 768.00 | 3,840.00 | 40,460 |
| 2025-06-04 | 761.00 | 777.00 | 734.00 | 755.00 | 3,775.00 | 46,011 |
| 2025-06-02 | 781.00 | 783.00 | 750.00 | 761.00 | 3,805.00 | 92,147 |
| 2025-05-30 | 797.00 | 820.00 | 774.00 | 783.00 | 3,915.00 | 157,848 |
| 2025-05-29 | 714.00 | 808.00 | 714.00 | 805.00 | 4,025.00 | 295,462 |
| 2025-05-28 | 717.00 | 728.00 | 717.00 | 719.00 | 3,595.00 | 21,352 |
| 2025-05-27 | 726.00 | 742.00 | 715.00 | 717.00 | 3,585.00 | 9,779 |
| 2025-05-26 | 723.00 | 727.00 | 713.00 | 726.00 | 3,630.00 | 24,017 |
| 2025-05-23 | 734.00 | 740.00 | 716.00 | 723.00 | 3,615.00 | 12,876 |
| 2025-05-22 | 741.00 | 741.00 | 718.00 | 734.00 | 3,670.00 | 14,430 |
| 2025-05-21 | 723.00 | 741.00 | 723.00 | 741.00 | 3,705.00 | 11,466 |
| 2025-05-20 | 718.00 | 725.00 | 718.00 | 724.00 | 3,620.00 | 21,248 |
| 2025-05-19 | 741.00 | 741.00 | 716.00 | 718.00 | 3,590.00 | 74,300 |
| 2025-05-16 | 795.00 | 795.00 | 743.00 | 745.00 | 3,725.00 | 121,344 |
| 2025-05-15 | 825.00 | 825.00 | 810.00 | 820.00 | 4,100.00 | 11,022 |
| 2025-05-14 | 815.00 | 821.00 | 793.00 | 820.00 | 4,100.00 | 9,053 |
| 2025-05-13 | 805.00 | 820.00 | 803.00 | 815.00 | 4,075.00 | 14,748 |
| 2025-05-12 | 811.00 | 820.00 | 803.00 | 812.00 | 4,060.00 | 13,373 |
| 2025-05-09 | 822.00 | 823.00 | 817.00 | 820.00 | 4,100.00 | 13,416 |
| 2025-05-08 | 808.00 | 819.00 | 802.00 | 817.00 | 4,085.00 | 16,212 |
| 2025-05-07 | 812.00 | 813.00 | 762.00 | 808.00 | 4,040.00 | 26,026 |
| 2025-05-02 | 813.00 | 818.00 | 800.00 | 812.00 | 4,060.00 | 15,718 |
| 2025-04-30 | 826.00 | 826.00 | 805.00 | 813.00 | 4,065.00 | 13,719 |
| 2025-04-29 | 824.00 | 829.00 | 812.00 | 826.00 | 4,130.00 | 17,451 |
| 2025-04-28 | 832.00 | 833.00 | 816.00 | 824.00 | 4,120.00 | 21,267 |
| 2025-04-25 | 820.00 | 831.00 | 818.00 | 824.00 | 4,120.00 | 23,097 |
| 2025-04-24 | 819.00 | 823.00 | 817.00 | 820.00 | 4,100.00 | 8,945 |
| 2025-04-23 | 825.00 | 825.00 | 808.00 | 819.00 | 4,095.00 | 13,564 |
| 2025-04-22 | 822.00 | 830.00 | 805.00 | 825.00 | 4,125.00 | 21,563 |
| 2025-04-21 | 830.00 | 833.00 | 826.00 | 830.00 | 4,150.00 | 13,903 |
| 2025-04-18 | 831.00 | 831.00 | 818.00 | 830.00 | 4,150.00 | 14,969 |
| 2025-04-17 | 816.00 | 828.00 | 814.00 | 826.00 | 4,130.00 | 11,956 |
| 2025-04-16 | 825.00 | 828.00 | 812.00 | 825.00 | 4,125.00 | 21,609 |
| 2025-04-15 | 814.00 | 829.00 | 814.00 | 825.00 | 4,125.00 | 22,656 |
| 2025-04-14 | 808.00 | 816.00 | 803.00 | 814.00 | 4,070.00 | 19,223 |
| 2025-04-11 | 786.00 | 810.00 | 782.00 | 807.00 | 4,035.00 | 29,462 |
| 2025-04-10 | 762.00 | 789.00 | 762.00 | 778.00 | 3,890.00 | 35,509 |
| 2025-04-09 | 765.00 | 779.00 | 755.00 | 760.00 | 3,800.00 | 40,057 |
| 2025-04-08 | 744.00 | 779.00 | 744.00 | 763.00 | 3,815.00 | 26,572 |
| 2025-04-07 | 754.00 | 756.00 | 726.00 | 751.00 | 3,755.00 | 25,033 |
| 2025-04-04 | 760.00 | 765.00 | 750.00 | 760.00 | 3,800.00 | 12,279 |
| 2025-04-03 | 754.00 | 765.00 | 751.00 | 760.00 | 3,800.00 | 15,717 |
| 2025-04-02 | 747.00 | 768.00 | 740.00 | 762.00 | 3,810.00 | 32,048 |
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.