exax Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-21 | 1,130.00 | 1,171.00 | 1,110.00 | 1,120.00 | 1,120.00 | 67,254 |
| 2026-10-20 | 1,193.00 | 1,225.00 | 1,114.00 | 1,171.00 | 1,171.00 | 59,584 |
| 2026-10-19 | 1,149.00 | 1,288.00 | 1,086.00 | 1,205.00 | 1,205.00 | 64,867 |
| 2026-10-16 | 1,077.00 | 1,165.00 | 1,077.00 | 1,136.00 | 1,136.00 | 27,608 |
| 2026-10-15 | 1,159.00 | 1,159.00 | 1,070.00 | 1,077.00 | 1,077.00 | 64,428 |
| 2026-10-14 | 1,173.00 | 1,240.00 | 1,163.00 | 1,176.00 | 1,176.00 | 71,187 |
| 2026-10-13 | 1,244.00 | 1,244.00 | 1,121.00 | 1,193.00 | 1,193.00 | 59,968 |
| 2026-10-12 | 1,285.00 | 1,343.00 | 1,207.00 | 1,215.00 | 1,215.00 | 70,591 |
| 2026-10-08 | 1,338.00 | 1,346.00 | 1,276.00 | 1,285.00 | 1,285.00 | 45,487 |
| 2026-10-07 | 1,300.00 | 1,358.00 | 1,270.00 | 1,344.00 | 1,344.00 | 51,529 |
| 2026-10-06 | 1,380.00 | 1,422.00 | 1,308.00 | 1,322.00 | 1,322.00 | 167,882 |
| 2026-10-02 | 1,362.00 | 1,480.00 | 1,362.00 | 1,430.00 | 1,430.00 | 175,194 |
| 2026-10-01 | 1,230.00 | 1,399.00 | 1,230.00 | 1,346.00 | 1,346.00 | 216,542 |
| 2026-09-30 | 1,230.00 | 1,279.00 | 1,177.00 | 1,235.00 | 1,235.00 | 54,538 |
| 2026-09-29 | 1,222.00 | 1,268.00 | 1,205.00 | 1,230.00 | 1,230.00 | 24,469 |
| 2026-09-28 | 1,254.00 | 1,267.00 | 1,195.00 | 1,205.00 | 1,205.00 | 78,428 |
| 2026-09-23 | 1,186.00 | 1,280.00 | 1,160.00 | 1,233.00 | 1,233.00 | 82,301 |
| 2026-09-22 | 1,295.00 | 1,295.00 | 1,170.00 | 1,183.00 | 1,183.00 | 91,209 |
| 2026-09-21 | 1,208.00 | 1,315.00 | 1,199.00 | 1,270.00 | 1,270.00 | 186,787 |
| 2026-09-18 | 1,189.00 | 1,297.00 | 1,161.00 | 1,189.00 | 1,189.00 | 168,297 |
| 2026-09-17 | 1,150.00 | 1,405.00 | 1,120.00 | 1,189.00 | 1,189.00 | 363,134 |
| 2026-09-16 | 1,206.00 | 1,206.00 | 1,130.00 | 1,130.00 | 1,130.00 | 73,134 |
| 2026-09-15 | 1,200.00 | 1,240.00 | 1,161.00 | 1,172.00 | 1,172.00 | 79,845 |
| 2026-09-14 | 1,279.00 | 1,290.00 | 1,200.00 | 1,200.00 | 1,200.00 | 36,271 |
| 2026-09-11 | 1,295.00 | 1,295.00 | 1,249.00 | 1,276.00 | 1,276.00 | 80,851 |
| 2026-09-10 | 1,326.00 | 1,345.00 | 1,268.00 | 1,279.00 | 1,279.00 | 103,696 |
| 2026-09-09 | 1,196.00 | 1,490.00 | 1,190.00 | 1,337.00 | 1,337.00 | 1,544,702 |
| 2026-09-08 | 1,227.00 | 1,240.00 | 1,196.00 | 1,196.00 | 1,196.00 | 45,421 |
| 2026-09-07 | 1,179.00 | 1,242.00 | 1,169.00 | 1,240.00 | 1,240.00 | 121,483 |
| 2026-09-04 | 1,200.00 | 1,215.00 | 1,175.00 | 1,177.00 | 1,177.00 | 48,203 |
| 2026-09-03 | 1,197.00 | 1,224.00 | 1,150.00 | 1,190.00 | 1,190.00 | 26,110 |
| 2026-09-02 | 1,207.00 | 1,280.00 | 1,197.00 | 1,197.00 | 1,197.00 | 88,940 |
| 2026-09-01 | 1,185.00 | 1,278.00 | 1,156.00 | 1,218.00 | 1,218.00 | 192,251 |
| 2026-08-31 | 1,207.00 | 1,210.00 | 1,152.00 | 1,183.00 | 1,183.00 | 28,822 |
| 2026-08-28 | 1,292.00 | 1,292.00 | 1,202.00 | 1,210.00 | 1,210.00 | 90,476 |
| 2026-08-27 | 1,210.00 | 1,330.00 | 1,190.00 | 1,310.00 | 1,310.00 | 267,766 |
| 2026-08-26 | 1,182.00 | 1,205.00 | 1,119.00 | 1,192.00 | 1,192.00 | 114,174 |
| 2026-08-25 | 1,278.00 | 1,280.00 | 1,049.00 | 1,182.00 | 1,182.00 | 168,842 |
| 2026-08-24 | 1,400.00 | 1,401.00 | 1,240.00 | 1,241.00 | 1,241.00 | 122,946 |
| 2026-08-21 | 1,316.00 | 1,472.00 | 1,281.00 | 1,374.00 | 1,374.00 | 187,140 |
| 2026-08-20 | 1,310.00 | 1,316.00 | 1,281.00 | 1,316.00 | 1,316.00 | 16,249 |
| 2026-08-19 | 1,365.00 | 1,365.00 | 1,295.00 | 1,310.00 | 1,310.00 | 53,566 |
| 2026-08-18 | 1,410.00 | 1,428.00 | 1,325.00 | 1,365.00 | 1,365.00 | 88,769 |
| 2026-08-14 | 1,382.00 | 1,431.00 | 1,370.00 | 1,408.00 | 1,408.00 | 47,897 |
| 2026-08-13 | 1,401.00 | 1,431.00 | 1,361.00 | 1,382.00 | 1,382.00 | 60,835 |
| 2026-08-12 | 1,363.00 | 1,464.00 | 1,316.00 | 1,401.00 | 1,401.00 | 99,125 |
| 2026-08-11 | 1,410.00 | 1,479.00 | 1,305.00 | 1,373.00 | 1,373.00 | 194,440 |
| 2026-08-10 | 1,417.00 | 1,516.00 | 1,375.00 | 1,410.00 | 1,410.00 | 97,043 |
| 2026-08-07 | 1,372.00 | 1,470.00 | 1,358.00 | 1,417.00 | 1,417.00 | 61,087 |
| 2026-08-06 | 1,405.00 | 1,447.00 | 1,335.00 | 1,372.00 | 1,372.00 | 94,191 |
| 2026-08-05 | 1,400.00 | 1,453.00 | 1,350.00 | 1,419.00 | 1,419.00 | 123,471 |
| 2026-08-04 | 1,510.00 | 1,512.00 | 1,390.00 | 1,411.00 | 1,411.00 | 149,224 |
| 2026-08-03 | 1,342.00 | 1,580.00 | 1,342.00 | 1,556.00 | 1,556.00 | 162,338 |
| 2026-07-31 | 1,291.00 | 1,364.00 | 1,251.00 | 1,339.00 | 1,339.00 | 67,541 |
| 2026-07-30 | 1,332.00 | 1,365.00 | 1,230.00 | 1,293.00 | 1,293.00 | 95,255 |
| 2026-07-29 | 1,460.00 | 1,517.00 | 1,319.00 | 1,332.00 | 1,332.00 | 183,530 |
| 2026-07-28 | 1,541.00 | 1,560.00 | 1,351.00 | 1,460.00 | 1,460.00 | 143,987 |
| 2026-07-27 | 1,631.00 | 1,631.00 | 1,531.00 | 1,541.00 | 1,541.00 | 128,947 |
| 2026-07-24 | 1,676.00 | 1,760.00 | 1,541.00 | 1,631.00 | 1,631.00 | 286,319 |
| 2026-07-23 | 1,422.00 | 1,790.00 | 1,420.00 | 1,694.00 | 1,694.00 | 552,743 |
Page 1 of 19 · 1,133 trading daysOlder →
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.