EXA E&C Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-02 | 747.00 | 768.00 | 740.00 | 762.00 | 3,810.00 | 32,048 |
| 2025-04-01 | 753.00 | 753.00 | 720.00 | 748.00 | 3,740.00 | 25,281 |
| 2025-03-31 | 738.00 | 738.00 | 716.00 | 718.00 | 3,590.00 | 20,755 |
| 2025-03-28 | 737.00 | 743.00 | 728.00 | 738.00 | 3,690.00 | 11,733 |
| 2025-03-27 | 741.00 | 743.00 | 738.00 | 743.00 | 3,715.00 | 7,727 |
| 2025-03-26 | 736.00 | 749.00 | 734.00 | 743.00 | 3,715.00 | 25,828 |
| 2025-03-25 | 748.00 | 754.00 | 736.00 | 736.00 | 3,680.00 | 18,385 |
| 2025-03-24 | 746.00 | 754.00 | 738.00 | 754.00 | 3,770.00 | 17,154 |
| 2025-03-21 | 759.00 | 759.00 | 745.00 | 755.00 | 3,775.00 | 11,267 |
| 2025-03-20 | 755.00 | 770.00 | 749.00 | 759.00 | 3,795.00 | 9,854 |
| 2025-03-19 | 751.00 | 760.00 | 749.00 | 759.00 | 3,795.00 | 14,289 |
| 2025-03-18 | 750.00 | 772.00 | 749.00 | 757.00 | 3,785.00 | 12,947 |
| 2025-03-17 | 746.00 | 756.00 | 740.00 | 754.00 | 3,770.00 | 21,271 |
| 2025-03-14 | 743.00 | 746.00 | 736.00 | 746.00 | 3,730.00 | 11,438 |
| 2025-03-13 | 741.00 | 748.00 | 737.00 | 743.00 | 3,715.00 | 14,279 |
| 2025-03-12 | 736.00 | 746.00 | 735.00 | 740.00 | 3,700.00 | 14,787 |
| 2025-03-11 | 745.00 | 745.00 | 725.00 | 736.00 | 3,680.00 | 25,584 |
| 2025-03-10 | 740.00 | 761.00 | 738.00 | 749.00 | 3,745.00 | 16,090 |
| 2025-03-07 | 753.00 | 769.00 | 735.00 | 747.00 | 3,735.00 | 57,730 |
| 2025-03-06 | 769.00 | 776.00 | 750.00 | 754.00 | 3,770.00 | 18,031 |
| 2025-03-05 | 771.00 | 778.00 | 757.00 | 776.00 | 3,880.00 | 34,086 |
| 2025-03-04 | 784.00 | 786.00 | 757.00 | 775.00 | 3,875.00 | 30,130 |
| 2025-02-28 | 784.00 | 784.00 | 756.00 | 783.00 | 3,915.00 | 19,242 |
| 2025-02-27 | 780.00 | 790.00 | 777.00 | 784.00 | 3,920.00 | 25,922 |
| 2025-02-26 | 762.00 | 784.00 | 760.00 | 784.00 | 3,920.00 | 33,898 |
| 2025-02-25 | 766.00 | 772.00 | 758.00 | 768.00 | 3,840.00 | 23,445 |
| 2025-02-24 | 784.00 | 784.00 | 762.00 | 766.00 | 3,830.00 | 109,503 |
| 2025-02-21 | 844.00 | 888.00 | 765.00 | 789.00 | 3,945.00 | 1,110,385 |
| 2025-02-20 | 727.00 | 731.00 | 720.00 | 727.00 | 3,635.00 | 67,379 |
| 2025-02-19 | 726.00 | 727.00 | 721.00 | 727.00 | 3,635.00 | 7,477 |
| 2025-02-18 | 721.00 | 733.00 | 721.00 | 726.00 | 3,630.00 | 7,901 |
| 2025-02-17 | 726.00 | 727.00 | 719.00 | 725.00 | 3,625.00 | 5,833 |
| 2025-02-14 | 729.00 | 729.00 | 718.00 | 726.00 | 3,630.00 | 16,106 |
| 2025-02-13 | 726.00 | 728.00 | 719.00 | 725.00 | 3,625.00 | 20,538 |
| 2025-02-12 | 733.00 | 734.00 | 719.00 | 726.00 | 3,630.00 | 6,910 |
| 2025-02-11 | 726.00 | 730.00 | 720.00 | 725.00 | 3,625.00 | 10,308 |
| 2025-02-10 | 725.00 | 730.00 | 714.00 | 726.00 | 3,630.00 | 8,055 |
| 2025-02-07 | 725.00 | 729.00 | 721.00 | 724.00 | 3,620.00 | 11,883 |
| 2025-02-06 | 715.00 | 726.00 | 712.00 | 723.00 | 3,615.00 | 20,059 |
| 2025-02-05 | 710.00 | 718.00 | 705.00 | 715.00 | 3,575.00 | 13,961 |
| 2025-02-04 | 694.00 | 716.00 | 694.00 | 710.00 | 3,550.00 | 21,499 |
| 2025-02-03 | 719.00 | 719.00 | 689.00 | 693.00 | 3,465.00 | 19,083 |
| 2025-01-31 | 715.00 | 727.00 | 712.00 | 719.00 | 3,595.00 | 10,510 |
| 2025-01-24 | 724.00 | 724.00 | 707.00 | 722.00 | 3,610.00 | 14,019 |
| 2025-01-23 | 725.00 | 735.00 | 716.00 | 722.00 | 3,610.00 | 17,684 |
| 2025-01-22 | 714.00 | 726.00 | 713.00 | 723.00 | 3,615.00 | 21,329 |
| 2025-01-21 | 719.00 | 724.00 | 713.00 | 722.00 | 3,610.00 | 8,872 |
| 2025-01-20 | 727.00 | 727.00 | 712.00 | 722.00 | 3,610.00 | 15,461 |
| 2025-01-17 | 726.00 | 730.00 | 721.00 | 727.00 | 3,635.00 | 6,635 |
| 2025-01-16 | 720.00 | 727.00 | 713.00 | 726.00 | 3,630.00 | 14,577 |
| 2025-01-15 | 715.00 | 726.00 | 706.00 | 720.00 | 3,600.00 | 11,100 |
| 2025-01-14 | 723.00 | 727.00 | 710.00 | 715.00 | 3,575.00 | 12,571 |
| 2025-01-13 | 727.00 | 727.00 | 711.00 | 720.00 | 3,600.00 | 14,408 |
| 2025-01-10 | 732.00 | 732.00 | 723.00 | 730.00 | 3,650.00 | 9,028 |
| 2025-01-09 | 737.00 | 737.00 | 721.00 | 732.00 | 3,660.00 | 13,086 |
| 2025-01-08 | 733.00 | 734.00 | 723.00 | 730.00 | 3,650.00 | 11,823 |
| 2025-01-07 | 732.00 | 740.00 | 729.00 | 735.00 | 3,675.00 | 10,054 |
| 2025-01-06 | 720.00 | 726.00 | 716.00 | 725.00 | 3,625.00 | 15,427 |
| 2025-01-03 | 704.00 | 721.00 | 699.00 | 720.00 | 3,600.00 | 13,632 |
| 2025-01-02 | 699.00 | 706.00 | 691.00 | 699.00 | 3,495.00 | 15,220 |
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.