EXA E&C Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-12-30 | 697.00 | 707.00 | 688.00 | 699.00 | 3,495.00 | 10,414 |
| 2024-12-27 | 703.00 | 703.00 | 681.00 | 697.00 | 3,485.00 | 18,036 |
| 2024-12-26 | 700.00 | 706.00 | 700.00 | 703.00 | 3,515.00 | 8,481 |
| 2024-12-24 | 711.00 | 716.00 | 700.00 | 709.00 | 3,545.00 | 22,529 |
| 2024-12-23 | 709.00 | 713.00 | 701.00 | 711.00 | 3,555.00 | 5,127 |
| 2024-12-20 | 719.00 | 726.00 | 709.00 | 713.00 | 3,565.00 | 5,889 |
| 2024-12-19 | 731.00 | 731.00 | 715.00 | 727.00 | 3,635.00 | 7,183 |
| 2024-12-18 | 728.00 | 732.00 | 722.00 | 731.00 | 3,655.00 | 9,425 |
| 2024-12-17 | 734.00 | 734.00 | 727.00 | 731.00 | 3,655.00 | 13,000 |
| 2024-12-16 | 727.00 | 734.00 | 720.00 | 734.00 | 3,670.00 | 15,526 |
| 2024-12-13 | 709.00 | 728.00 | 690.00 | 727.00 | 3,635.00 | 14,629 |
| 2024-12-12 | 708.00 | 727.00 | 702.00 | 718.00 | 3,590.00 | 34,260 |
| 2024-12-11 | 676.00 | 720.00 | 676.00 | 702.00 | 3,510.00 | 18,966 |
| 2024-12-10 | 652.00 | 695.00 | 652.00 | 670.00 | 3,350.00 | 38,499 |
| 2024-12-09 | 678.00 | 678.00 | 644.00 | 652.00 | 3,260.00 | 18,837 |
| 2024-12-06 | 678.00 | 682.00 | 665.00 | 679.00 | 3,395.00 | 19,754 |
| 2024-12-05 | 703.00 | 710.00 | 674.00 | 678.00 | 3,390.00 | 23,871 |
| 2024-12-04 | 683.00 | 699.00 | 679.00 | 697.00 | 3,485.00 | 18,133 |
| 2024-12-03 | 693.00 | 701.00 | 692.00 | 700.00 | 3,500.00 | 27,987 |
| 2024-12-02 | 720.00 | 720.00 | 695.00 | 695.00 | 3,475.00 | 20,154 |
| 2024-11-29 | 720.00 | 723.00 | 715.00 | 721.00 | 3,605.00 | 12,495 |
| 2024-11-28 | 739.00 | 739.00 | 723.00 | 723.00 | 3,615.00 | 13,569 |
| 2024-11-27 | 741.00 | 741.00 | 721.00 | 730.00 | 3,650.00 | 16,077 |
| 2024-11-26 | 746.00 | 755.00 | 732.00 | 741.00 | 3,705.00 | 10,563 |
| 2024-11-25 | 735.00 | 764.00 | 715.00 | 746.00 | 3,730.00 | 50,505 |
| 2024-11-22 | 739.00 | 747.00 | 727.00 | 738.00 | 3,690.00 | 12,113 |
| 2024-11-21 | 736.00 | 743.00 | 727.00 | 739.00 | 3,695.00 | 10,655 |
| 2024-11-20 | 737.00 | 747.00 | 730.00 | 736.00 | 3,680.00 | 12,357 |
| 2024-11-19 | 747.00 | 752.00 | 734.00 | 744.00 | 3,720.00 | 18,177 |
| 2024-11-18 | 716.00 | 742.00 | 685.00 | 740.00 | 3,700.00 | 43,877 |
| 2024-11-15 | 704.00 | 704.00 | 665.00 | 682.00 | 3,410.00 | 50,999 |
| 2024-11-14 | 701.00 | 712.00 | 691.00 | 704.00 | 3,520.00 | 13,744 |
| 2024-11-13 | 731.00 | 739.00 | 699.00 | 701.00 | 3,505.00 | 16,186 |
| 2024-11-12 | 760.00 | 765.00 | 732.00 | 739.00 | 3,695.00 | 20,221 |
| 2024-11-11 | 775.00 | 775.00 | 730.00 | 766.00 | 3,830.00 | 16,726 |
| 2024-11-08 | 773.00 | 782.00 | 734.00 | 775.00 | 3,875.00 | 9,617 |
| 2024-11-07 | 781.00 | 781.00 | 759.00 | 780.00 | 3,900.00 | 19,808 |
| 2024-11-06 | 775.00 | 796.00 | 769.00 | 781.00 | 3,905.00 | 19,734 |
| 2024-11-05 | 765.00 | 778.00 | 762.00 | 775.00 | 3,875.00 | 13,120 |
| 2024-11-04 | 750.00 | 762.00 | 750.00 | 762.00 | 3,810.00 | 19,885 |
| 2024-11-01 | 742.00 | 753.00 | 742.00 | 750.00 | 3,750.00 | 34,356 |
| 2024-10-31 | 735.00 | 742.00 | 729.00 | 739.00 | 3,695.00 | 22,607 |
| 2024-10-30 | 740.00 | 748.00 | 727.00 | 734.00 | 3,670.00 | 15,164 |
| 2024-10-29 | 727.00 | 734.00 | 726.00 | 732.00 | 3,660.00 | 11,527 |
| 2024-10-28 | 709.00 | 727.00 | 704.00 | 727.00 | 3,635.00 | 18,477 |
| 2024-10-25 | 707.00 | 712.00 | 683.00 | 709.00 | 3,545.00 | 13,544 |
| 2024-10-24 | 714.00 | 719.00 | 704.00 | 715.00 | 3,575.00 | 7,289 |
| 2024-10-23 | 706.00 | 714.00 | 705.00 | 714.00 | 3,570.00 | 7,943 |
| 2024-10-22 | 723.00 | 728.00 | 680.00 | 714.00 | 3,570.00 | 17,615 |
| 2024-10-21 | 738.00 | 738.00 | 723.00 | 723.00 | 3,615.00 | 8,643 |
| 2024-10-18 | 743.00 | 746.00 | 729.00 | 745.00 | 3,725.00 | 9,429 |
| 2024-10-17 | 752.00 | 752.00 | 731.00 | 746.00 | 3,730.00 | 11,609 |
| 2024-10-16 | 760.00 | 760.00 | 743.00 | 756.00 | 3,780.00 | 9,102 |
| 2024-10-15 | 741.00 | 760.00 | 739.00 | 760.00 | 3,800.00 | 9,151 |
| 2024-10-14 | 742.00 | 745.00 | 730.00 | 741.00 | 3,705.00 | 12,024 |
| 2024-10-11 | 739.00 | 747.00 | 735.00 | 745.00 | 3,725.00 | 9,525 |
| 2024-10-10 | 748.00 | 748.00 | 726.00 | 739.00 | 3,695.00 | 7,375 |
| 2024-10-08 | 759.00 | 759.00 | 738.00 | 748.00 | 3,740.00 | 12,228 |
| 2024-10-07 | 741.00 | 759.00 | 738.00 | 759.00 | 3,795.00 | 4,296 |
| 2024-10-04 | 751.00 | 751.00 | 741.00 | 742.00 | 3,710.00 | 13,650 |
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.