See inside every stock. Pro
WatchlistPro
S&P 5007,663▼ 1.21%Nasdaq26,009▼ 2.60%Dow Jones52,868▲ 0.02%Nasdaq 10028,959▼ 2.90%VIX19.03▲ 14.09%US Dollar101.65▼ 0.12%Gold spot4,114▼ 0.44%WTI99.08▲ 1.99%
← 060230.KQ stock page

exax Inc historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2026-04-07714.00719.00515.00535.002,675.003,442,640
2026-04-06516.00663.00516.00663.003,315.002,461,240
2026-04-03504.00531.00491.00510.002,550.00116,597
2026-04-02510.00541.00480.00493.002,465.00131,115
2026-04-01480.00549.00470.00507.002,535.00387,816
2026-03-31507.00508.00470.00470.002,350.0095,588
2026-03-30520.00520.00500.00503.002,515.0079,900
2026-03-27491.00585.00491.00520.002,600.00337,103
2026-03-26539.00551.00488.00490.002,450.00200,865
2026-03-25557.00557.00507.00540.002,700.00202,413
2026-03-24550.00603.00511.00557.002,785.00767,778
2026-03-23497.00600.00438.00506.002,530.003,175,226
2026-03-20433.00478.00430.00478.002,390.00606,010
2026-02-241,943.001,954.001,801.001,842.001,842.00287,397
2026-02-231,792.001,971.001,690.001,943.001,943.00474,428
2026-02-201,750.001,900.001,670.001,792.001,792.00230,616
2026-02-192,015.002,015.001,745.001,758.001,758.00520,585
2026-02-132,520.002,575.001,970.001,976.001,976.001,653,317
2026-02-122,230.002,805.002,225.002,725.002,725.001,867,147
2026-02-112,215.002,310.002,180.002,225.002,225.00892,115
2026-02-102,885.002,885.002,515.002,760.002,760.00162,466
2026-02-093,060.003,485.002,895.002,895.002,895.00378,459
2026-02-043,645.003,720.003,520.003,540.003,540.0072,256
2026-02-033,815.003,990.003,530.003,680.003,680.00170,242
2026-02-024,015.004,090.003,785.003,785.003,785.00113,443
2026-01-303,985.004,380.003,760.004,130.004,130.00333,824
2026-01-294,210.004,485.003,975.004,000.004,000.00296,923
2026-01-284,600.005,520.004,180.004,210.004,210.002,889,635
2026-01-273,280.004,250.003,280.004,250.004,250.00418,037
2026-01-263,385.003,425.003,105.003,270.003,270.00161,942
2026-01-232,940.003,720.002,915.003,445.003,445.001,228,942
2026-01-222,650.003,110.002,640.002,880.002,880.00396,242
2026-01-212,930.002,930.002,650.002,650.002,650.0063,785
2026-01-202,685.002,810.002,685.002,800.002,800.0037,226
2026-01-192,685.002,950.002,635.002,660.002,660.00118,001
2026-01-162,700.002,735.002,650.002,660.002,660.0027,520
2026-01-152,755.002,755.002,650.002,710.002,710.0030,625
2026-01-142,820.002,830.002,750.002,755.002,755.0022,867
2026-01-132,840.002,890.002,750.002,810.002,810.0018,483
2026-01-122,690.002,910.002,680.002,840.002,840.0033,988
2026-01-092,645.002,705.002,605.002,665.002,665.0017,147
2026-01-082,800.002,810.002,610.002,620.002,620.0033,937
2026-01-072,845.002,845.002,755.002,775.002,775.0027,692
2026-01-062,895.002,900.002,820.002,845.002,845.0015,053
2026-01-052,850.002,935.002,850.002,915.002,915.0019,581
2026-01-022,880.002,930.002,820.002,850.002,850.0030,670
2025-12-303,150.003,150.002,805.002,880.002,880.0051,724
2025-12-292,600.003,035.002,600.002,995.002,995.00284,804
2025-12-262,650.002,670.002,510.002,595.002,595.0029,600
2025-12-242,625.002,680.002,590.002,650.002,650.0019,191
2025-12-232,740.002,790.002,590.002,590.002,590.0045,623
2025-12-222,755.002,785.002,710.002,745.002,745.009,511
2025-12-192,825.002,860.002,675.002,730.002,730.0026,725
2025-12-182,855.002,890.002,795.002,830.002,830.0011,822
2025-12-173,025.003,025.002,835.002,860.002,860.0022,522
2025-12-163,115.003,115.002,935.003,000.003,000.0015,723
2025-12-152,945.003,165.002,925.003,025.003,025.0025,737
2025-12-123,030.003,030.002,900.002,970.002,970.0019,857
2025-12-113,110.003,110.002,980.002,995.002,995.0034,602
2025-12-103,135.003,145.003,060.003,060.003,060.0018,870
← NewerPage 3 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.