Exicon Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-22 | 14,520.00 | 14,690.00 | 13,840.00 | 14,580.00 | 14,533.34 | 280,133 |
| 2025-10-21 | 15,280.00 | 15,500.00 | 14,530.00 | 14,690.00 | 14,642.99 | 351,500 |
| 2025-10-20 | 14,360.00 | 15,230.00 | 14,360.00 | 15,000.00 | 14,952.00 | 351,371 |
| 2025-10-17 | 14,480.00 | 14,870.00 | 14,150.00 | 14,180.00 | 14,134.62 | 245,015 |
| 2025-10-16 | 14,840.00 | 14,910.00 | 14,400.00 | 14,480.00 | 14,433.66 | 292,695 |
| 2025-10-15 | 14,600.00 | 14,930.00 | 14,470.00 | 14,870.00 | 14,822.42 | 333,470 |
| 2025-10-14 | 15,950.00 | 16,020.00 | 14,280.00 | 14,500.00 | 14,453.60 | 556,702 |
| 2025-10-13 | 15,180.00 | 15,850.00 | 15,150.00 | 15,650.00 | 15,599.92 | 473,236 |
| 2025-10-10 | 16,500.00 | 16,940.00 | 16,000.00 | 16,150.00 | 16,098.32 | 1,003,358 |
| 2025-10-02 | 15,950.00 | 16,820.00 | 15,800.00 | 15,820.00 | 15,769.38 | 2,128,984 |
| 2025-10-01 | 15,490.00 | 15,720.00 | 15,210.00 | 15,230.00 | 15,181.26 | 537,005 |
| 2025-09-30 | 15,000.00 | 15,830.00 | 14,790.00 | 15,200.00 | 15,151.36 | 1,099,505 |
| 2025-09-29 | 14,110.00 | 15,940.00 | 13,680.00 | 14,750.00 | 14,702.80 | 2,322,560 |
| 2025-09-26 | 14,650.00 | 14,710.00 | 13,890.00 | 14,110.00 | 14,064.85 | 444,183 |
| 2025-09-25 | 15,260.00 | 15,260.00 | 14,620.00 | 14,680.00 | 14,633.02 | 432,401 |
| 2025-09-24 | 15,220.00 | 15,490.00 | 14,700.00 | 15,350.00 | 15,300.88 | 579,240 |
| 2025-09-23 | 17,060.00 | 17,100.00 | 14,530.00 | 15,200.00 | 15,151.36 | 2,457,159 |
| 2025-09-22 | 17,750.00 | 18,470.00 | 16,710.00 | 16,930.00 | 16,875.82 | 1,439,418 |
| 2025-09-19 | 18,080.00 | 18,410.00 | 17,500.00 | 18,300.00 | 18,241.44 | 955,709 |
| 2025-09-18 | 14,280.00 | 18,290.00 | 14,180.00 | 17,480.00 | 17,424.06 | 3,426,762 |
| 2025-09-17 | 13,840.00 | 14,440.00 | 13,660.00 | 14,240.00 | 14,194.43 | 251,442 |
| 2025-09-16 | 13,900.00 | 14,070.00 | 13,730.00 | 14,070.00 | 14,024.98 | 148,836 |
| 2025-09-15 | 13,570.00 | 14,150.00 | 13,410.00 | 14,000.00 | 13,955.20 | 399,952 |
| 2025-09-12 | 13,420.00 | 13,600.00 | 12,940.00 | 13,130.00 | 13,087.98 | 263,735 |
| 2025-09-11 | 12,160.00 | 13,360.00 | 11,710.00 | 12,800.00 | 12,759.04 | 901,504 |
| 2025-09-10 | 11,610.00 | 12,200.00 | 11,500.00 | 11,720.00 | 11,682.50 | 430,499 |
| 2025-09-09 | 11,570.00 | 11,800.00 | 11,310.00 | 11,510.00 | 11,473.17 | 422,376 |
| 2025-09-08 | 10,910.00 | 10,920.00 | 10,690.00 | 10,890.00 | 10,855.15 | 153,179 |
| 2025-09-05 | 11,560.00 | 12,290.00 | 10,700.00 | 10,820.00 | 10,785.38 | 2,163,558 |
| 2025-09-04 | 9,790.00 | 10,180.00 | 9,780.00 | 10,140.00 | 10,107.55 | 46,136 |
| 2025-09-03 | 9,700.00 | 9,820.00 | 9,690.00 | 9,780.00 | 9,748.70 | 24,177 |
| 2025-09-02 | 9,720.00 | 9,980.00 | 9,720.00 | 9,790.00 | 9,758.67 | 16,220 |
| 2025-09-01 | 9,780.00 | 9,860.00 | 9,730.00 | 9,760.00 | 9,728.77 | 27,569 |
| 2025-08-29 | 9,850.00 | 10,150.00 | 9,800.00 | 9,880.00 | 9,848.38 | 52,598 |
| 2025-08-28 | 9,780.00 | 9,900.00 | 9,640.00 | 9,770.00 | 9,738.74 | 25,751 |
| 2025-08-27 | 9,710.00 | 9,820.00 | 9,650.00 | 9,750.00 | 9,718.80 | 15,152 |
| 2025-08-26 | 9,560.00 | 9,800.00 | 9,560.00 | 9,700.00 | 9,668.96 | 15,152 |
| 2025-08-25 | 9,600.00 | 9,740.00 | 9,550.00 | 9,700.00 | 9,668.96 | 17,900 |
| 2025-08-22 | 9,480.00 | 9,580.00 | 9,400.00 | 9,460.00 | 9,429.73 | 24,469 |
| 2025-08-21 | 9,560.00 | 9,610.00 | 9,350.00 | 9,360.00 | 9,330.05 | 21,926 |
| 2025-08-20 | 9,710.00 | 10,000.00 | 9,390.00 | 9,450.00 | 9,419.76 | 66,178 |
| 2025-08-19 | 9,990.00 | 10,080.00 | 9,830.00 | 9,840.00 | 9,808.51 | 61,434 |
| 2025-08-18 | 10,330.00 | 10,330.00 | 9,990.00 | 10,000.00 | 9,968.00 | 62,449 |
| 2025-08-14 | 10,510.00 | 10,700.00 | 10,290.00 | 10,330.00 | 10,296.94 | 39,866 |
| 2025-08-13 | 10,380.00 | 10,580.00 | 10,340.00 | 10,540.00 | 10,506.27 | 29,726 |
| 2025-08-12 | 10,400.00 | 10,650.00 | 10,300.00 | 10,300.00 | 10,267.04 | 43,677 |
| 2025-08-11 | 10,450.00 | 10,600.00 | 10,350.00 | 10,450.00 | 10,416.56 | 40,056 |
| 2025-08-08 | 10,330.00 | 10,650.00 | 10,280.00 | 10,430.00 | 10,396.62 | 88,047 |
| 2025-08-07 | 10,580.00 | 10,980.00 | 10,280.00 | 10,290.00 | 10,257.07 | 175,609 |
| 2025-08-06 | 9,960.00 | 10,060.00 | 9,910.00 | 10,050.00 | 10,017.84 | 38,023 |
| 2025-08-05 | 10,020.00 | 10,140.00 | 9,920.00 | 10,020.00 | 9,987.94 | 36,369 |
| 2025-08-04 | 9,810.00 | 10,000.00 | 9,810.00 | 9,940.00 | 9,908.19 | 19,950 |
| 2025-08-01 | 10,160.00 | 10,160.00 | 9,870.00 | 9,890.00 | 9,858.35 | 60,702 |
| 2025-07-31 | 10,400.00 | 10,650.00 | 10,230.00 | 10,270.00 | 10,237.14 | 55,560 |
| 2025-07-30 | 10,290.00 | 10,570.00 | 10,240.00 | 10,320.00 | 10,286.98 | 80,911 |
| 2025-07-29 | 10,420.00 | 10,420.00 | 10,100.00 | 10,220.00 | 10,187.30 | 38,111 |
| 2025-07-28 | 10,110.00 | 10,400.00 | 9,980.00 | 10,400.00 | 10,366.72 | 79,039 |
| 2025-07-25 | 10,070.00 | 10,100.00 | 9,940.00 | 10,000.00 | 9,968.00 | 35,970 |
| 2025-07-24 | 10,130.00 | 10,200.00 | 10,020.00 | 10,050.00 | 10,017.84 | 26,577 |
| 2025-07-23 | 10,220.00 | 10,220.00 | 9,980.00 | 10,080.00 | 10,047.74 | 37,122 |
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.