Exicon Co. Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-17	31,850.00	32,950.00	30,800.00	32,200.00	32,200.00	181,798
2026-04-16	32,100.00	32,100.00	30,450.00	31,800.00	31,800.00	257,581
2026-04-15	32,500.00	34,200.00	31,200.00	32,100.00	32,100.00	755,458
2026-04-14	29,000.00	31,700.00	28,450.00	30,550.00	30,550.00	505,482
2026-04-13	26,000.00	29,150.00	25,900.00	27,750.00	27,750.00	277,875
2026-04-10	26,700.00	28,350.00	26,300.00	26,800.00	26,800.00	234,144
2026-04-09	27,250.00	27,450.00	25,850.00	25,950.00	25,950.00	148,679
2026-04-08	27,300.00	27,500.00	26,350.00	27,400.00	27,400.00	205,782
2026-04-07	26,050.00	26,300.00	24,650.00	25,400.00	25,400.00	117,676
2026-04-06	25,800.00	27,000.00	24,700.00	25,100.00	25,100.00	145,132
2026-04-03	26,550.00	27,300.00	25,450.00	25,750.00	25,750.00	128,920
2026-04-02	28,200.00	28,400.00	25,100.00	25,750.00	25,750.00	197,930
2026-04-01	27,300.00	28,450.00	26,800.00	27,900.00	27,900.00	153,245
2026-03-31	25,700.00	26,900.00	25,050.00	25,500.00	25,500.00	173,579
2026-03-30	26,700.00	26,900.00	25,950.00	26,400.00	26,400.00	180,297
2026-03-27	27,400.00	28,900.00	26,950.00	28,200.00	28,200.00	283,832
2026-03-26	30,900.00	30,900.00	27,900.00	28,200.00	28,200.00	363,187
2026-03-25	29,900.00	31,800.00	29,800.00	31,150.00	31,150.00	234,536
2026-03-24	30,200.00	31,500.00	28,750.00	29,500.00	29,500.00	359,008
2026-03-23	29,650.00	30,300.00	28,000.00	28,500.00	28,500.00	376,666
2026-03-20	31,800.00	32,250.00	30,750.00	31,250.00	31,250.00	296,441
2026-03-19	31,100.00	32,700.00	30,900.00	31,750.00	31,750.00	461,092
2026-03-18	31,100.00	31,900.00	30,700.00	31,850.00	31,850.00	418,021
2026-03-17	32,050.00	32,200.00	30,250.00	30,550.00	30,550.00	376,119
2026-03-16	30,100.00	31,950.00	29,500.00	31,050.00	31,050.00	382,356
2026-03-13	29,000.00	30,700.00	28,600.00	29,750.00	29,750.00	243,536
2026-03-12	29,600.00	30,750.00	29,500.00	29,900.00	29,900.00	192,808
2026-03-11	30,400.00	32,450.00	29,100.00	30,200.00	30,200.00	571,737
2026-03-10	29,650.00	30,750.00	28,100.00	29,800.00	29,800.00	415,736
2026-03-09	28,600.00	28,850.00	26,000.00	27,300.00	27,300.00	482,816
2026-03-06	30,650.00	31,600.00	29,000.00	30,850.00	30,850.00	415,615
2026-03-05	29,200.00	31,700.00	26,350.00	30,400.00	30,400.00	797,891
2026-03-04	28,000.00	28,950.00	24,250.00	24,500.00	24,500.00	624,111
2026-03-03	29,700.00	31,500.00	28,700.00	29,000.00	29,000.00	608,547
2026-02-27	31,750.00	33,250.00	30,950.00	31,050.00	31,050.00	337,536
2026-02-26	32,900.00	33,350.00	31,200.00	33,250.00	33,250.00	420,528
2026-02-25	33,650.00	33,650.00	30,900.00	31,250.00	31,150.00	512,690
2026-02-24	30,950.00	34,500.00	29,950.00	33,100.00	32,994.08	747,088
2026-02-23	30,500.00	32,950.00	30,450.00	30,900.00	30,801.12	767,172
2026-02-20	29,400.00	30,800.00	28,350.00	29,600.00	29,505.28	299,815
2026-02-19	29,000.00	30,900.00	29,000.00	29,850.00	29,754.48	505,260
2026-02-13	28,100.00	29,050.00	27,350.00	27,650.00	27,561.52	246,753
2026-02-12	29,550.00	31,000.00	28,000.00	28,050.00	27,960.24	619,250
2026-02-11	28,400.00	28,650.00	26,650.00	27,550.00	27,461.84	418,632
2026-02-10	32,050.00	34,500.00	27,050.00	28,050.00	27,960.24	1,607,332
2026-02-09	29,850.00	30,350.00	27,500.00	28,300.00	28,209.44	489,011
2026-02-06	26,750.00	29,800.00	24,500.00	28,100.00	28,010.08	777,986
2026-02-05	25,900.00	28,600.00	25,700.00	27,550.00	27,461.84	551,330
2026-02-04	28,100.00	28,500.00	26,300.00	26,750.00	26,664.40	402,493
2026-02-03	25,500.00	29,500.00	25,500.00	28,350.00	28,259.28	1,970,757
2026-02-02	24,000.00	25,850.00	23,550.00	24,550.00	24,471.44	657,154
2026-01-30	24,300.00	26,700.00	24,000.00	24,500.00	24,421.60	1,373,493
2026-01-29	23,550.00	23,700.00	21,200.00	23,500.00	23,424.80	1,025,164
2026-01-28	23,150.00	23,300.00	21,600.00	22,950.00	22,876.56	1,040,150
2026-01-27	20,850.00	23,000.00	20,100.00	22,300.00	22,228.64	1,029,549
2026-01-26	18,150.00	21,500.00	17,750.00	20,900.00	20,833.12	2,207,107
2026-01-23	18,340.00	18,490.00	17,600.00	18,150.00	18,091.92	644,997
2026-01-22	17,700.00	18,750.00	16,570.00	18,340.00	18,281.31	1,620,007
2026-01-21	15,630.00	17,620.00	15,160.00	17,350.00	17,294.48	884,079
2026-01-20	16,000.00	16,190.00	15,460.00	16,000.00	15,948.80	196,516

← NewerPage 3 of 21 · 1,225 trading daysOlder →

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.