Exicon Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-25 | 22,649.98 | 22,899.98 | 22,049.98 | 22,299.98 | 21,063.73 | 666,221 |
| 2024-04-24 | 21,649.98 | 24,699.98 | 21,399.98 | 22,799.98 | 21,536.01 | 3,460,399 |
| 2024-04-23 | 25,949.97 | 26,249.97 | 25,149.98 | 25,149.98 | 23,755.73 | 443,937 |
| 2024-04-22 | 26,199.97 | 26,349.97 | 24,799.98 | 25,449.97 | 24,039.09 | 531,384 |
| 2024-04-19 | 28,349.97 | 28,749.97 | 25,549.97 | 26,699.97 | 25,219.80 | 1,086,761 |
| 2024-04-18 | 26,899.97 | 29,449.97 | 26,699.97 | 29,149.97 | 27,533.97 | 1,506,493 |
| 2024-04-17 | 27,399.97 | 28,449.97 | 27,199.97 | 27,499.97 | 25,975.45 | 916,566 |
| 2024-04-16 | 29,249.97 | 29,599.97 | 26,799.97 | 27,449.97 | 25,928.22 | 1,783,776 |
| 2024-04-15 | 27,499.97 | 27,899.97 | 26,699.97 | 27,149.97 | 25,644.85 | 753,899 |
| 2024-04-12 | 28,949.97 | 29,999.97 | 28,299.97 | 28,449.97 | 26,872.78 | 1,189,055 |
| 2024-04-11 | 27,399.97 | 28,549.97 | 26,649.97 | 28,249.97 | 26,683.87 | 710,074 |
| 2024-04-09 | 29,199.97 | 29,649.97 | 27,399.97 | 27,899.97 | 26,353.27 | 1,018,227 |
| 2024-04-08 | 30,799.97 | 31,149.97 | 28,999.97 | 28,999.97 | 27,392.29 | 940,200 |
| 2024-04-05 | 30,699.97 | 31,549.97 | 29,599.97 | 30,399.97 | 28,714.68 | 1,619,874 |
| 2024-04-04 | 31,549.97 | 33,749.97 | 30,599.97 | 32,249.97 | 30,462.11 | 6,133,958 |
| 2024-04-03 | 32,099.97 | 32,149.97 | 30,099.97 | 31,149.97 | 29,423.10 | 3,045,706 |
| 2024-04-02 | 27,649.97 | 35,399.96 | 27,649.97 | 33,349.97 | 31,501.13 | 17,317,992 |
| 2024-04-01 | 27,999.97 | 29,299.97 | 27,349.97 | 27,349.97 | 25,833.76 | 1,039,847 |
| 2024-03-29 | 28,999.97 | 29,449.97 | 27,499.97 | 28,449.97 | 26,872.78 | 3,408,602 |
| 2024-03-28 | 29,249.97 | 30,849.97 | 26,799.97 | 26,999.97 | 25,503.17 | 5,890,189 |
| 2024-03-27 | 27,149.97 | 27,399.97 | 25,999.97 | 26,749.97 | 25,267.02 | 1,424,694 |
| 2024-03-26 | 29,299.97 | 30,249.97 | 27,399.97 | 27,649.97 | 26,117.13 | 2,048,355 |
| 2024-03-25 | 29,349.97 | 30,649.97 | 28,899.97 | 28,899.97 | 27,297.83 | 1,983,971 |
| 2024-03-22 | 30,499.97 | 33,499.97 | 28,849.97 | 29,449.97 | 27,817.34 | 10,935,965 |
| 2024-03-21 | 30,449.97 | 30,599.97 | 28,449.97 | 28,499.97 | 26,920.01 | 3,115,090 |
| 2024-03-20 | 26,399.97 | 32,349.97 | 26,199.97 | 30,749.97 | 29,045.27 | 13,896,904 |
| 2024-03-19 | 26,899.97 | 26,949.97 | 25,749.97 | 26,299.97 | 24,841.97 | 1,180,535 |
| 2024-03-18 | 27,199.97 | 28,249.97 | 26,849.97 | 27,849.97 | 26,306.04 | 1,522,546 |
| 2024-03-15 | 26,949.97 | 27,899.97 | 25,999.97 | 27,299.97 | 25,786.53 | 2,029,372 |
| 2024-03-14 | 28,349.97 | 28,899.97 | 26,899.97 | 27,949.97 | 26,400.50 | 1,902,698 |
| 2024-03-13 | 30,049.97 | 30,249.97 | 27,699.97 | 28,849.97 | 27,250.60 | 3,692,884 |
| 2024-03-12 | 22,899.98 | 30,599.97 | 22,599.98 | 30,599.97 | 28,903.59 | 14,114,118 |
| 2024-03-11 | 21,799.98 | 23,799.98 | 21,199.98 | 23,549.98 | 22,244.43 | 1,822,573 |
| 2024-03-08 | 22,749.98 | 23,649.98 | 22,149.98 | 22,949.98 | 21,677.69 | 3,098,813 |
| 2024-03-07 | 21,999.98 | 25,299.97 | 21,099.98 | 22,599.98 | 21,347.09 | 14,361,808 |
| 2024-03-06 | 18,499.98 | 19,599.98 | 18,439.98 | 19,469.98 | 18,390.62 | 1,921,313 |
| 2024-03-05 | 18,929.98 | 18,939.98 | 18,239.98 | 18,349.98 | 17,332.71 | 860,059 |
| 2024-03-04 | 17,979.98 | 18,479.98 | 17,979.98 | 18,409.98 | 17,389.38 | 525,816 |
| 2024-02-29 | 18,189.98 | 18,199.98 | 17,589.98 | 17,679.98 | 16,699.85 | 438,970 |
| 2024-02-28 | 17,079.98 | 18,129.98 | 17,069.98 | 17,929.98 | 16,935.99 | 523,859 |
| 2024-02-27 | 17,519.98 | 17,629.98 | 16,999.98 | 17,229.98 | 16,180.34 | 241,946 |
| 2024-02-26 | 17,499.98 | 18,319.98 | 17,379.98 | 17,629.98 | 16,555.97 | 287,626 |
| 2024-02-23 | 18,419.98 | 18,549.98 | 17,639.98 | 17,649.98 | 16,574.76 | 369,123 |
| 2024-02-22 | 18,399.98 | 18,539.98 | 17,819.98 | 18,159.98 | 17,053.69 | 367,474 |
| 2024-02-21 | 17,499.98 | 18,109.98 | 17,349.98 | 17,989.98 | 16,894.04 | 377,690 |
| 2024-02-20 | 18,029.98 | 18,269.98 | 17,579.98 | 17,799.98 | 16,715.62 | 308,776 |
| 2024-02-19 | 18,359.98 | 18,789.98 | 17,809.98 | 17,949.98 | 16,856.48 | 641,384 |
| 2024-02-16 | 19,069.98 | 19,069.98 | 18,019.98 | 18,299.98 | 17,185.16 | 606,993 |
| 2024-02-15 | 19,599.98 | 19,849.98 | 18,739.98 | 18,809.98 | 17,664.09 | 836,123 |
| 2024-02-14 | 17,369.98 | 20,749.98 | 17,279.98 | 19,299.98 | 18,124.24 | 2,226,458 |
| 2024-02-13 | 17,209.98 | 18,239.98 | 16,899.98 | 17,899.98 | 16,809.52 | 713,892 |
| 2024-02-08 | 16,009.98 | 17,189.98 | 16,009.98 | 16,729.98 | 15,710.80 | 715,919 |
| 2024-02-07 | 16,099.98 | 16,109.98 | 15,559.98 | 15,799.98 | 14,837.46 | 199,596 |
| 2024-02-06 | 15,349.98 | 16,289.98 | 14,819.99 | 16,149.98 | 15,166.14 | 519,412 |
| 2024-02-05 | 15,989.98 | 16,019.98 | 15,009.99 | 15,199.98 | 14,274.01 | 300,754 |
| 2024-02-02 | 16,199.98 | 16,719.98 | 15,769.98 | 15,789.98 | 14,828.07 | 419,641 |
| 2024-02-01 | 16,109.98 | 16,479.98 | 15,619.98 | 15,909.98 | 14,940.76 | 357,423 |
| 2024-01-31 | 16,999.98 | 17,149.98 | 16,199.98 | 16,199.98 | 15,213.09 | 375,722 |
| 2024-01-30 | 17,929.98 | 17,969.98 | 16,779.98 | 17,229.98 | 16,180.34 | 508,745 |
| 2024-01-29 | 19,139.98 | 19,149.98 | 17,739.98 | 17,999.98 | 16,903.43 | 535,602 |
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.