Exicon Co. Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-22	10,270.00	10,340.00	10,100.00	10,110.00	10,077.65	40,673
2025-07-21	10,230.00	10,350.00	10,230.00	10,280.00	10,247.10	23,528
2025-07-18	10,450.00	10,520.00	10,230.00	10,280.00	10,247.10	40,711
2025-07-17	10,350.00	10,520.00	10,050.00	10,450.00	10,416.56	69,573
2025-07-16	10,300.00	10,410.00	10,140.00	10,300.00	10,267.04	44,854
2025-07-15	10,020.00	10,310.00	10,020.00	10,300.00	10,267.04	42,894
2025-07-14	10,290.00	10,290.00	10,030.00	10,080.00	10,047.74	44,107
2025-07-11	10,180.00	10,360.00	10,150.00	10,210.00	10,177.33	31,061
2025-07-10	10,180.00	10,280.00	10,140.00	10,170.00	10,137.46	39,634
2025-07-09	10,370.00	10,370.00	10,140.00	10,180.00	10,147.42	44,402
2025-07-08	10,230.00	10,390.00	10,180.00	10,270.00	10,237.14	24,778
2025-07-07	10,440.00	10,470.00	10,280.00	10,310.00	10,277.01	34,479
2025-07-04	10,780.00	10,810.00	10,430.00	10,440.00	10,406.59	45,217
2025-07-03	10,470.00	10,720.00	10,410.00	10,700.00	10,665.76	67,373
2025-07-02	10,410.00	10,460.00	10,170.00	10,350.00	10,316.88	43,609
2025-07-01	10,560.00	10,730.00	10,300.00	10,370.00	10,336.82	83,450
2025-06-30	10,840.00	10,890.00	10,550.00	10,550.00	10,516.24	62,178
2025-06-27	11,180.00	11,240.00	10,790.00	10,840.00	10,805.31	84,614
2025-06-26	11,200.00	11,980.00	10,910.00	11,140.00	11,104.35	521,366
2025-06-25	10,730.00	11,090.00	10,590.00	10,960.00	10,924.93	273,178
2025-06-24	10,470.00	10,670.00	10,430.00	10,590.00	10,556.11	50,508
2025-06-23	10,320.00	10,490.00	10,060.00	10,210.00	10,177.33	93,882
2025-06-20	10,730.00	10,730.00	10,500.00	10,540.00	10,506.27	79,334
2025-06-19	10,940.00	10,960.00	10,580.00	10,620.00	10,586.02	64,687
2025-06-18	10,710.00	10,940.00	10,620.00	10,790.00	10,755.47	62,634
2025-06-17	10,820.00	11,160.00	10,670.00	10,790.00	10,755.47	102,013
2025-06-16	10,750.00	10,770.00	10,550.00	10,760.00	10,725.57	68,232
2025-06-13	11,390.00	11,450.00	10,660.00	10,750.00	10,715.60	163,279
2025-06-12	11,620.00	11,620.00	11,100.00	11,220.00	11,184.10	259,724
2025-06-11	12,500.00	13,250.00	11,660.00	11,700.00	11,662.56	1,118,198
2025-06-10	11,900.00	12,470.00	11,700.00	12,400.00	12,360.32	149,376
2025-06-09	12,020.00	12,330.00	11,310.00	12,020.00	11,981.54	114,624
2025-06-05	11,610.00	11,950.00	11,400.00	11,860.00	11,822.05	117,487
2025-06-04	11,080.00	11,480.00	11,080.00	11,460.00	11,423.33	116,259
2025-06-02	10,630.00	10,850.00	10,630.00	10,710.00	10,675.73	48,619
2025-05-30	11,200.00	11,230.00	10,600.00	10,620.00	10,586.02	117,602
2025-05-29	11,400.00	11,530.00	11,090.00	11,340.00	11,303.71	74,115
2025-05-28	11,470.00	11,790.00	11,280.00	11,340.00	11,303.71	103,938
2025-05-27	10,780.00	11,580.00	10,670.00	11,400.00	11,363.52	186,414
2025-05-26	10,290.00	11,000.00	10,150.00	10,870.00	10,835.22	122,543
2025-05-23	10,650.00	10,730.00	10,280.00	10,370.00	10,336.82	57,560
2025-05-22	10,710.00	10,820.00	10,570.00	10,670.00	10,635.86	106,992
2025-05-21	10,550.00	10,820.00	10,480.00	10,750.00	10,715.60	106,388
2025-05-20	10,290.00	10,730.00	10,290.00	10,460.00	10,426.53	76,072
2025-05-19	10,150.00	10,350.00	10,080.00	10,160.00	10,127.49	46,900
2025-05-16	10,670.00	10,950.00	10,240.00	10,370.00	10,336.82	105,966
2025-05-15	10,890.00	11,030.00	10,200.00	10,660.00	10,625.89	87,384
2025-05-14	10,920.00	11,180.00	10,890.00	10,990.00	10,954.83	88,606
2025-05-13	11,060.00	11,180.00	10,640.00	10,800.00	10,765.44	61,218
2025-05-12	10,440.00	10,800.00	10,330.00	10,800.00	10,765.44	87,481
2025-05-09	10,500.00	10,580.00	10,190.00	10,260.00	10,227.17	47,933
2025-05-08	10,390.00	10,590.00	10,220.00	10,490.00	10,456.43	62,097
2025-05-07	10,150.00	10,380.00	10,100.00	10,310.00	10,277.01	31,414
2025-05-02	10,220.00	10,480.00	10,000.00	10,250.00	10,217.20	41,233
2025-04-30	10,580.00	10,580.00	10,190.00	10,200.00	10,167.36	43,966
2025-04-29	10,570.00	10,620.00	10,390.00	10,580.00	10,546.14	31,316
2025-04-28	10,950.00	10,950.00	10,400.00	10,550.00	10,516.24	57,876
2025-04-25	10,690.00	10,940.00	10,600.00	10,820.00	10,785.38	73,287
2025-04-24	11,010.00	11,070.00	10,420.00	10,440.00	10,406.59	105,510
2025-04-23	10,350.00	10,700.00	10,190.00	10,430.00	10,396.62	122,662

← NewerPage 6 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.