Exicon Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-24 | 19,010.00 | 19,810.00 | 18,900.00 | 19,090.00 | 18,884.86 | 417,392 |
| 2024-07-23 | 21,100.00 | 21,250.00 | 19,300.00 | 19,300.00 | 19,092.61 | 946,138 |
| 2024-07-22 | 21,600.00 | 21,600.00 | 20,100.00 | 20,400.00 | 20,180.79 | 879,446 |
| 2024-07-19 | 21,900.00 | 23,600.00 | 21,750.00 | 22,200.00 | 21,961.44 | 2,746,256 |
| 2024-07-18 | 17,790.00 | 23,400.00 | 17,770.00 | 22,750.00 | 22,505.53 | 5,985,208 |
| 2024-07-17 | 19,430.00 | 21,350.00 | 18,860.00 | 18,860.00 | 18,657.33 | 1,146,487 |
| 2024-07-16 | 19,110.00 | 19,450.00 | 18,750.00 | 18,820.00 | 18,617.76 | 327,763 |
| 2024-07-15 | 19,800.00 | 19,980.00 | 18,840.00 | 19,320.00 | 19,112.39 | 506,862 |
| 2024-07-12 | 20,500.00 | 20,850.00 | 19,650.00 | 19,700.00 | 19,488.31 | 583,057 |
| 2024-07-11 | 22,600.00 | 22,950.00 | 20,900.00 | 20,900.00 | 20,675.41 | 865,087 |
| 2024-07-10 | 22,400.00 | 23,650.00 | 22,050.00 | 22,550.00 | 22,307.68 | 1,292,570 |
| 2024-07-09 | 24,550.00 | 24,950.00 | 22,750.00 | 22,800.00 | 22,555.00 | 2,181,317 |
| 2024-07-08 | 21,950.00 | 25,150.00 | 21,250.00 | 24,900.00 | 24,632.43 | 3,817,447 |
| 2024-07-05 | 23,500.00 | 24,000.00 | 22,600.00 | 22,650.00 | 22,406.61 | 2,485,742 |
| 2024-07-04 | 24,100.00 | 24,550.00 | 21,500.00 | 22,550.00 | 22,307.68 | 5,364,444 |
| 2024-07-03 | 22,100.00 | 22,650.00 | 21,300.00 | 22,350.00 | 22,109.83 | 1,419,660 |
| 2024-07-02 | 21,750.00 | 23,850.00 | 21,150.00 | 22,900.00 | 22,653.92 | 4,911,552 |
| 2024-07-01 | 19,480.00 | 23,250.00 | 19,410.00 | 21,650.00 | 21,417.35 | 6,369,918 |
| 2024-06-28 | 17,570.00 | 18,540.00 | 17,570.00 | 18,510.00 | 18,311.10 | 368,232 |
| 2024-06-27 | 17,560.00 | 17,940.00 | 17,280.00 | 17,690.00 | 17,499.91 | 131,254 |
| 2024-06-26 | 17,980.00 | 18,100.00 | 17,470.00 | 17,480.00 | 17,292.16 | 193,840 |
| 2024-06-25 | 17,010.00 | 17,850.00 | 16,950.00 | 17,500.00 | 17,311.95 | 190,010 |
| 2024-06-24 | 17,100.00 | 19,290.00 | 16,570.00 | 17,310.00 | 17,123.99 | 979,459 |
| 2024-06-21 | 18,100.00 | 18,320.00 | 17,390.00 | 17,390.00 | 17,203.13 | 234,417 |
| 2024-06-20 | 19,100.00 | 19,180.00 | 18,350.00 | 18,350.00 | 18,152.81 | 222,401 |
| 2024-06-19 | 19,030.00 | 19,740.00 | 18,940.00 | 19,040.00 | 18,835.40 | 353,001 |
| 2024-06-18 | 19,020.00 | 19,180.00 | 18,800.00 | 18,800.00 | 18,597.98 | 140,829 |
| 2024-06-17 | 19,010.00 | 19,420.00 | 18,810.00 | 18,810.00 | 18,607.87 | 120,142 |
| 2024-06-14 | 19,210.00 | 19,400.00 | 18,880.00 | 19,250.00 | 19,043.14 | 176,474 |
| 2024-06-13 | 19,290.00 | 19,850.00 | 19,100.00 | 19,320.00 | 19,112.39 | 273,175 |
| 2024-06-12 | 18,700.00 | 19,100.00 | 18,670.00 | 19,070.00 | 18,865.08 | 162,015 |
| 2024-06-11 | 19,040.00 | 19,260.00 | 18,750.00 | 18,750.00 | 18,548.52 | 204,959 |
| 2024-06-10 | 19,630.00 | 19,700.00 | 19,030.00 | 19,030.00 | 18,825.51 | 259,118 |
| 2024-06-07 | 20,000.00 | 20,150.00 | 19,330.00 | 19,640.00 | 19,428.95 | 474,474 |
| 2024-06-05 | 19,790.00 | 21,250.00 | 19,360.00 | 19,800.00 | 19,587.23 | 1,832,808 |
| 2024-06-04 | 20,100.00 | 20,350.00 | 18,880.00 | 18,880.00 | 18,677.12 | 686,295 |
| 2024-06-03 | 19,700.00 | 23,000.00 | 18,450.00 | 20,400.00 | 20,180.79 | 3,828,031 |
| 2024-05-31 | 20,199.98 | 21,099.98 | 19,789.98 | 20,349.98 | 19,221.83 | 655,736 |
| 2024-05-30 | 20,399.98 | 21,499.98 | 19,969.98 | 21,399.98 | 20,213.62 | 782,739 |
| 2024-05-29 | 21,449.98 | 21,749.98 | 20,599.98 | 20,699.98 | 19,552.43 | 900,413 |
| 2024-05-28 | 19,299.98 | 23,299.98 | 19,099.98 | 21,099.98 | 19,930.25 | 7,018,111 |
| 2024-05-27 | 19,019.98 | 19,299.98 | 18,599.98 | 19,299.98 | 18,230.04 | 227,459 |
| 2024-05-24 | 18,489.98 | 19,299.98 | 18,439.98 | 18,959.98 | 17,908.89 | 284,159 |
| 2024-05-23 | 19,299.98 | 19,359.98 | 18,779.98 | 18,799.98 | 17,757.76 | 352,786 |
| 2024-05-22 | 18,549.98 | 20,399.98 | 18,439.98 | 19,099.98 | 18,041.13 | 1,506,180 |
| 2024-05-21 | 18,399.98 | 18,759.98 | 18,269.98 | 18,599.98 | 17,568.85 | 190,209 |
| 2024-05-20 | 18,489.98 | 18,489.98 | 18,179.98 | 18,309.98 | 17,294.92 | 143,213 |
| 2024-05-17 | 18,819.98 | 18,979.98 | 18,259.98 | 18,319.98 | 17,304.37 | 241,956 |
| 2024-05-16 | 18,819.98 | 19,119.98 | 18,739.98 | 18,889.98 | 17,842.77 | 319,539 |
| 2024-05-14 | 18,799.98 | 18,919.98 | 18,569.98 | 18,719.98 | 17,682.19 | 262,111 |
| 2024-05-13 | 19,119.98 | 19,449.98 | 18,509.98 | 18,779.98 | 17,738.87 | 329,550 |
| 2024-05-10 | 19,699.98 | 19,879.98 | 19,079.98 | 19,119.98 | 18,060.02 | 326,553 |
| 2024-05-09 | 19,989.98 | 20,149.98 | 19,659.98 | 19,659.98 | 18,570.08 | 292,349 |
| 2024-05-08 | 20,199.98 | 20,399.98 | 19,799.98 | 20,199.98 | 19,080.15 | 292,489 |
| 2024-05-07 | 20,549.98 | 20,599.98 | 20,199.98 | 20,299.98 | 19,174.60 | 316,506 |
| 2024-05-03 | 21,299.98 | 21,599.98 | 20,099.98 | 20,099.98 | 18,985.69 | 596,372 |
| 2024-05-02 | 20,899.98 | 22,949.98 | 20,649.98 | 21,099.98 | 19,930.25 | 1,168,556 |
| 2024-04-30 | 21,199.98 | 21,699.98 | 20,999.98 | 21,049.98 | 19,883.02 | 416,136 |
| 2024-04-29 | 21,499.98 | 21,699.98 | 20,999.98 | 21,299.98 | 20,119.16 | 538,715 |
| 2024-04-26 | 22,449.98 | 22,699.98 | 21,149.98 | 21,399.98 | 20,213.62 | 845,093 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-02-26 | 100.0000 KRW |
| 2025-01-24 | 100.0000 KRW |
| 2024-02-28 | 99.9999 KRW |
| 2023-12-27 | 104.7315 KRW |
| 2022-12-28 | 99.9999 KRW |
| 2021-12-29 | 99.9999 KRW |
| 2020-12-29 | 50.5000 KRW |
| 2019-12-27 | 64.9999 KRW |
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.