exax Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-22 | 1,345.00 | 1,479.00 | 1,301.00 | 1,420.00 | 1,420.00 | 324,838 |
| 2026-07-21 | 1,390.00 | 1,528.00 | 1,313.00 | 1,395.00 | 1,395.00 | 494,586 |
| 2026-07-20 | 1,200.00 | 1,513.00 | 1,200.00 | 1,360.00 | 1,360.00 | 2,038,573 |
| 2026-07-16 | 969.00 | 1,197.00 | 910.00 | 1,165.00 | 1,165.00 | 782,481 |
| 2026-07-15 | 902.00 | 981.00 | 902.00 | 935.00 | 935.00 | 145,523 |
| 2026-07-14 | 1,027.00 | 1,042.00 | 914.00 | 914.00 | 914.00 | 290,597 |
| 2026-07-13 | 1,078.00 | 1,102.00 | 1,018.00 | 1,027.00 | 1,027.00 | 192,074 |
| 2026-07-10 | 1,128.00 | 1,155.00 | 1,077.00 | 1,100.00 | 1,100.00 | 117,591 |
| 2026-07-09 | 1,150.00 | 1,150.00 | 1,107.00 | 1,126.00 | 1,126.00 | 18,740 |
| 2026-07-08 | 1,157.00 | 1,179.00 | 1,100.00 | 1,128.00 | 1,128.00 | 80,804 |
| 2026-07-07 | 1,172.00 | 1,230.00 | 1,114.00 | 1,161.00 | 1,161.00 | 240,556 |
| 2026-07-06 | 1,495.00 | 1,495.00 | 1,157.00 | 1,172.00 | 1,172.00 | 451,113 |
| 2026-06-18 | 284.00 | 337.00 | 271.00 | 299.00 | 1,495.00 | 689,906 |
| 2026-06-17 | 252.00 | 318.00 | 230.00 | 285.00 | 1,425.00 | 829,527 |
| 2026-06-16 | 267.00 | 290.00 | 250.00 | 250.00 | 1,250.00 | 192,941 |
| 2026-06-15 | 323.00 | 324.00 | 258.00 | 263.00 | 1,315.00 | 215,909 |
| 2026-06-12 | 278.00 | 310.00 | 270.00 | 296.00 | 1,480.00 | 99,741 |
| 2026-06-11 | 263.00 | 282.00 | 250.00 | 278.00 | 1,390.00 | 119,332 |
| 2026-06-10 | 254.00 | 287.00 | 252.00 | 263.00 | 1,315.00 | 119,191 |
| 2026-06-09 | 246.00 | 272.00 | 243.00 | 254.00 | 1,270.00 | 159,587 |
| 2026-06-08 | 282.00 | 299.00 | 230.00 | 243.00 | 1,215.00 | 381,648 |
| 2026-06-05 | 305.00 | 339.00 | 294.00 | 295.00 | 1,475.00 | 206,761 |
| 2026-06-04 | 315.00 | 321.00 | 301.00 | 305.00 | 1,525.00 | 49,163 |
| 2026-06-02 | 292.00 | 346.00 | 292.00 | 315.00 | 1,575.00 | 226,289 |
| 2026-06-01 | 349.00 | 351.00 | 317.00 | 319.00 | 1,595.00 | 182,105 |
| 2026-05-29 | 376.00 | 380.00 | 339.00 | 349.00 | 1,745.00 | 240,308 |
| 2026-05-28 | 398.00 | 399.00 | 367.00 | 375.00 | 1,875.00 | 248,654 |
| 2026-05-27 | 405.00 | 406.00 | 365.00 | 398.00 | 1,990.00 | 231,195 |
| 2026-05-26 | 425.00 | 426.00 | 403.00 | 404.00 | 2,020.00 | 167,969 |
| 2026-05-22 | 416.00 | 439.00 | 410.00 | 425.00 | 2,125.00 | 98,947 |
| 2026-05-21 | 448.00 | 462.00 | 412.00 | 416.00 | 2,080.00 | 236,865 |
| 2026-05-20 | 483.00 | 487.00 | 420.00 | 448.00 | 2,240.00 | 381,218 |
| 2026-05-19 | 450.00 | 501.00 | 444.00 | 483.00 | 2,415.00 | 457,677 |
| 2026-05-18 | 497.00 | 522.00 | 446.00 | 463.00 | 2,315.00 | 657,791 |
| 2026-05-15 | 462.00 | 598.00 | 459.00 | 489.00 | 2,445.00 | 3,028,630 |
| 2026-05-14 | 413.00 | 520.00 | 403.00 | 471.00 | 2,355.00 | 3,384,262 |
| 2026-05-13 | 390.00 | 428.00 | 360.00 | 401.00 | 2,005.00 | 303,693 |
| 2026-05-12 | 380.00 | 477.00 | 374.00 | 388.00 | 1,940.00 | 1,982,972 |
| 2026-05-11 | 400.00 | 400.00 | 364.00 | 367.00 | 1,835.00 | 198,222 |
| 2026-05-08 | 396.00 | 410.00 | 376.00 | 398.00 | 1,990.00 | 170,101 |
| 2026-05-07 | 411.00 | 411.00 | 392.00 | 398.00 | 1,990.00 | 107,179 |
| 2026-05-06 | 440.00 | 445.00 | 404.00 | 412.00 | 2,060.00 | 121,720 |
| 2026-05-04 | 452.00 | 455.00 | 394.00 | 427.00 | 2,135.00 | 237,414 |
| 2026-04-30 | 482.00 | 483.00 | 451.00 | 452.00 | 2,260.00 | 171,493 |
| 2026-04-29 | 492.00 | 502.00 | 471.00 | 481.00 | 2,405.00 | 163,886 |
| 2026-04-28 | 513.00 | 545.00 | 491.00 | 492.00 | 2,460.00 | 369,409 |
| 2026-04-27 | 491.00 | 527.00 | 490.00 | 512.00 | 2,560.00 | 309,620 |
| 2026-04-24 | 493.00 | 499.00 | 484.00 | 490.00 | 2,450.00 | 94,782 |
| 2026-04-23 | 498.00 | 523.00 | 493.00 | 493.00 | 2,465.00 | 136,661 |
| 2026-04-22 | 516.00 | 524.00 | 482.00 | 492.00 | 2,460.00 | 164,716 |
| 2026-04-21 | 511.00 | 530.00 | 477.00 | 488.00 | 2,440.00 | 176,146 |
| 2026-04-20 | 469.00 | 527.00 | 451.00 | 508.00 | 2,540.00 | 540,409 |
| 2026-04-17 | 488.00 | 494.00 | 453.00 | 458.00 | 2,290.00 | 253,659 |
| 2026-04-16 | 488.00 | 504.00 | 471.00 | 488.00 | 2,440.00 | 310,226 |
| 2026-04-15 | 501.00 | 507.00 | 488.00 | 488.00 | 2,440.00 | 321,755 |
| 2026-04-14 | 510.00 | 538.00 | 495.00 | 501.00 | 2,505.00 | 289,796 |
| 2026-04-13 | 509.00 | 514.00 | 492.00 | 510.00 | 2,550.00 | 204,934 |
| 2026-04-10 | 498.00 | 521.00 | 483.00 | 509.00 | 2,545.00 | 367,091 |
| 2026-04-09 | 505.00 | 530.00 | 480.00 | 495.00 | 2,475.00 | 429,640 |
| 2026-04-08 | 535.00 | 565.00 | 484.00 | 505.00 | 2,525.00 | 1,035,146 |
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.