EXA E&C Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-02 | 761.00 | 762.00 | 745.00 | 751.00 | 3,755.00 | 11,364 |
| 2024-09-30 | 763.00 | 768.00 | 722.00 | 762.00 | 3,810.00 | 35,972 |
| 2024-09-27 | 765.00 | 767.00 | 754.00 | 763.00 | 3,815.00 | 7,911 |
| 2024-09-26 | 757.00 | 762.00 | 752.00 | 760.00 | 3,800.00 | 14,466 |
| 2024-09-25 | 757.00 | 760.00 | 745.00 | 757.00 | 3,785.00 | 23,010 |
| 2024-09-24 | 760.00 | 763.00 | 718.00 | 757.00 | 3,785.00 | 11,725 |
| 2024-09-23 | 763.00 | 771.00 | 754.00 | 760.00 | 3,800.00 | 24,382 |
| 2024-09-20 | 759.00 | 766.00 | 758.00 | 763.00 | 3,815.00 | 13,427 |
| 2024-09-19 | 765.00 | 775.00 | 755.00 | 758.00 | 3,790.00 | 12,200 |
| 2024-09-13 | 773.00 | 774.00 | 752.00 | 764.00 | 3,820.00 | 11,974 |
| 2024-09-12 | 759.00 | 774.00 | 752.00 | 765.00 | 3,825.00 | 32,907 |
| 2024-09-11 | 770.00 | 773.00 | 758.00 | 766.00 | 3,830.00 | 23,888 |
| 2024-09-10 | 775.00 | 788.00 | 769.00 | 773.00 | 3,865.00 | 21,699 |
| 2024-09-09 | 779.00 | 794.00 | 763.00 | 788.00 | 3,940.00 | 22,309 |
| 2024-09-06 | 781.00 | 790.00 | 774.00 | 780.00 | 3,900.00 | 17,374 |
| 2024-09-05 | 775.00 | 796.00 | 775.00 | 781.00 | 3,905.00 | 15,069 |
| 2024-09-04 | 801.00 | 809.00 | 758.00 | 775.00 | 3,875.00 | 23,540 |
| 2024-09-03 | 808.00 | 819.00 | 806.00 | 812.00 | 4,060.00 | 13,869 |
| 2024-09-02 | 801.00 | 819.00 | 798.00 | 808.00 | 4,040.00 | 19,081 |
| 2024-08-30 | 813.00 | 813.00 | 797.00 | 801.00 | 4,005.00 | 20,792 |
| 2024-08-29 | 795.00 | 814.00 | 795.00 | 805.00 | 4,025.00 | 14,379 |
| 2024-08-28 | 812.00 | 816.00 | 792.00 | 803.00 | 4,015.00 | 14,723 |
| 2024-08-27 | 810.00 | 817.00 | 800.00 | 812.00 | 4,060.00 | 17,466 |
| 2024-08-26 | 823.00 | 828.00 | 760.00 | 811.00 | 4,055.00 | 25,460 |
| 2024-08-23 | 829.00 | 833.00 | 809.00 | 829.00 | 4,145.00 | 10,164 |
| 2024-08-22 | 836.00 | 836.00 | 820.00 | 831.00 | 4,155.00 | 15,472 |
| 2024-08-21 | 838.00 | 840.00 | 830.00 | 835.00 | 4,175.00 | 13,913 |
| 2024-08-20 | 828.00 | 839.00 | 813.00 | 838.00 | 4,190.00 | 26,075 |
| 2024-08-19 | 808.00 | 824.00 | 808.00 | 816.00 | 4,080.00 | 26,530 |
| 2024-08-16 | 794.00 | 810.00 | 780.00 | 808.00 | 4,040.00 | 34,332 |
| 2024-08-14 | 778.00 | 785.00 | 768.00 | 778.00 | 3,890.00 | 16,202 |
| 2024-08-13 | 767.00 | 778.00 | 760.00 | 778.00 | 3,890.00 | 16,305 |
| 2024-08-12 | 753.00 | 767.00 | 747.00 | 767.00 | 3,835.00 | 16,412 |
| 2024-08-09 | 745.00 | 754.00 | 739.00 | 753.00 | 3,765.00 | 14,893 |
| 2024-08-08 | 757.00 | 757.00 | 730.00 | 745.00 | 3,725.00 | 12,068 |
| 2024-08-07 | 726.00 | 753.00 | 719.00 | 750.00 | 3,750.00 | 16,914 |
| 2024-08-06 | 660.00 | 721.00 | 660.00 | 718.00 | 3,590.00 | 38,339 |
| 2024-08-05 | 798.00 | 798.00 | 623.00 | 660.00 | 3,300.00 | 90,146 |
| 2024-08-02 | 815.00 | 816.00 | 785.00 | 803.00 | 4,015.00 | 31,260 |
| 2024-08-01 | 807.00 | 825.00 | 807.00 | 816.00 | 4,080.00 | 14,867 |
| 2024-07-31 | 817.00 | 825.00 | 800.00 | 807.00 | 4,035.00 | 16,136 |
| 2024-07-30 | 813.00 | 818.00 | 810.00 | 817.00 | 4,085.00 | 6,090 |
| 2024-07-29 | 813.00 | 831.00 | 812.00 | 813.00 | 4,065.00 | 23,847 |
| 2024-07-26 | 803.00 | 819.00 | 803.00 | 817.00 | 4,085.00 | 10,322 |
| 2024-07-25 | 806.00 | 818.00 | 803.00 | 803.00 | 4,015.00 | 9,744 |
| 2024-07-24 | 824.00 | 826.00 | 808.00 | 812.00 | 4,060.00 | 13,920 |
| 2024-07-23 | 808.00 | 830.00 | 808.00 | 810.00 | 4,050.00 | 9,413 |
| 2024-07-22 | 817.00 | 831.00 | 811.00 | 816.00 | 4,080.00 | 6,767 |
| 2024-07-19 | 809.00 | 819.00 | 805.00 | 817.00 | 4,085.00 | 11,633 |
| 2024-07-18 | 817.00 | 824.00 | 810.00 | 811.00 | 4,055.00 | 14,577 |
| 2024-07-17 | 821.00 | 825.00 | 812.00 | 821.00 | 4,105.00 | 16,748 |
| 2024-07-16 | 815.00 | 825.00 | 808.00 | 821.00 | 4,105.00 | 22,797 |
| 2024-07-15 | 833.00 | 833.00 | 811.00 | 822.00 | 4,110.00 | 10,549 |
| 2024-07-12 | 807.00 | 820.00 | 807.00 | 817.00 | 4,085.00 | 6,713 |
| 2024-07-11 | 824.00 | 824.00 | 806.00 | 808.00 | 4,040.00 | 11,415 |
| 2024-07-10 | 814.00 | 819.00 | 808.00 | 816.00 | 4,080.00 | 9,957 |
| 2024-07-09 | 810.00 | 816.00 | 805.00 | 814.00 | 4,070.00 | 11,589 |
| 2024-07-08 | 805.00 | 811.00 | 804.00 | 810.00 | 4,050.00 | 12,692 |
| 2024-07-05 | 801.00 | 813.00 | 798.00 | 808.00 | 4,040.00 | 7,831 |
| 2024-07-04 | 806.00 | 807.00 | 800.00 | 807.00 | 4,035.00 | 16,473 |
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.