Exicon Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-22 | 10,130.00 | 10,180.00 | 9,950.00 | 10,000.00 | 9,968.00 | 64,642 |
| 2025-04-21 | 10,300.00 | 10,550.00 | 10,120.00 | 10,180.00 | 10,147.42 | 56,968 |
| 2025-04-18 | 10,200.00 | 10,490.00 | 10,120.00 | 10,320.00 | 10,286.98 | 35,275 |
| 2025-04-17 | 10,200.00 | 10,450.00 | 10,130.00 | 10,260.00 | 10,227.17 | 36,699 |
| 2025-04-16 | 10,720.00 | 10,810.00 | 10,140.00 | 10,160.00 | 10,127.49 | 77,129 |
| 2025-04-15 | 10,920.00 | 11,010.00 | 10,770.00 | 10,880.00 | 10,845.18 | 39,271 |
| 2025-04-14 | 10,990.00 | 11,060.00 | 10,800.00 | 10,920.00 | 10,885.06 | 49,792 |
| 2025-04-11 | 10,440.00 | 10,770.00 | 10,280.00 | 10,720.00 | 10,685.70 | 59,990 |
| 2025-04-10 | 11,050.00 | 11,050.00 | 10,570.00 | 10,710.00 | 10,675.73 | 123,469 |
| 2025-04-09 | 10,320.00 | 11,870.00 | 9,960.00 | 10,120.00 | 10,087.62 | 589,016 |
| 2025-04-08 | 10,420.00 | 11,400.00 | 10,420.00 | 10,920.00 | 10,885.06 | 167,295 |
| 2025-04-07 | 10,550.00 | 10,550.00 | 9,790.00 | 9,800.00 | 9,768.64 | 84,045 |
| 2025-04-04 | 10,770.00 | 11,130.00 | 10,450.00 | 10,700.00 | 10,665.76 | 63,428 |
| 2025-04-03 | 10,830.00 | 11,800.00 | 10,500.00 | 11,000.00 | 10,964.80 | 53,372 |
| 2025-04-02 | 11,380.00 | 11,540.00 | 11,050.00 | 11,060.00 | 11,024.61 | 76,354 |
| 2025-04-01 | 10,900.00 | 11,590.00 | 10,900.00 | 11,370.00 | 11,333.62 | 109,545 |
| 2025-03-31 | 11,350.00 | 11,630.00 | 10,810.00 | 10,810.00 | 10,775.41 | 84,197 |
| 2025-03-28 | 12,360.00 | 12,360.00 | 11,650.00 | 11,650.00 | 11,612.72 | 85,843 |
| 2025-03-27 | 12,480.00 | 12,770.00 | 12,230.00 | 12,260.00 | 12,220.77 | 68,061 |
| 2025-03-26 | 12,820.00 | 13,030.00 | 12,400.00 | 12,800.00 | 12,759.04 | 100,870 |
| 2025-03-25 | 12,930.00 | 13,950.00 | 12,350.00 | 12,440.00 | 12,400.19 | 169,503 |
| 2025-03-24 | 13,000.00 | 13,210.00 | 12,840.00 | 12,930.00 | 12,888.62 | 93,375 |
| 2025-03-21 | 13,020.00 | 13,340.00 | 12,930.00 | 13,160.00 | 13,117.89 | 196,081 |
| 2025-03-20 | 13,490.00 | 13,520.00 | 12,930.00 | 13,040.00 | 12,998.27 | 143,516 |
| 2025-03-19 | 12,620.00 | 13,460.00 | 12,600.00 | 13,350.00 | 13,307.28 | 262,590 |
| 2025-03-18 | 12,900.00 | 13,140.00 | 12,210.00 | 12,790.00 | 12,749.07 | 132,103 |
| 2025-03-17 | 12,640.00 | 13,100.00 | 12,520.00 | 12,870.00 | 12,828.82 | 171,224 |
| 2025-03-14 | 11,800.00 | 12,550.00 | 11,750.00 | 12,480.00 | 12,440.06 | 174,097 |
| 2025-03-13 | 12,550.00 | 12,550.00 | 11,600.00 | 11,890.00 | 11,851.95 | 147,610 |
| 2025-03-12 | 11,890.00 | 12,370.00 | 11,880.00 | 12,270.00 | 12,230.74 | 86,284 |
| 2025-03-11 | 11,400.00 | 11,940.00 | 11,350.00 | 11,890.00 | 11,851.95 | 72,035 |
| 2025-03-10 | 12,070.00 | 12,290.00 | 11,900.00 | 11,900.00 | 11,861.92 | 41,184 |
| 2025-03-07 | 11,800.00 | 12,290.00 | 11,750.00 | 12,070.00 | 12,031.38 | 77,984 |
| 2025-03-06 | 12,620.00 | 12,640.00 | 11,920.00 | 11,950.00 | 11,911.76 | 143,318 |
| 2025-03-05 | 12,350.00 | 12,650.00 | 12,050.00 | 12,620.00 | 12,579.62 | 128,865 |
| 2025-03-04 | 12,000.00 | 12,150.00 | 11,770.00 | 12,110.00 | 12,071.25 | 99,313 |
| 2025-02-28 | 12,100.00 | 12,590.00 | 12,100.00 | 12,270.00 | 12,230.74 | 105,253 |
| 2025-02-27 | 13,280.00 | 13,900.00 | 12,750.00 | 12,750.00 | 12,709.20 | 187,787 |
| 2025-02-26 | 13,400.00 | 13,520.00 | 13,100.00 | 13,150.00 | 13,107.92 | 124,219 |
| 2025-02-25 | 13,510.00 | 13,780.00 | 13,400.00 | 13,500.00 | 13,456.80 | 111,169 |
| 2025-02-24 | 13,450.00 | 13,890.00 | 13,310.00 | 13,800.00 | 13,755.84 | 177,706 |
| 2025-02-21 | 13,940.00 | 13,980.00 | 13,630.00 | 13,750.00 | 13,706.00 | 163,758 |
| 2025-02-20 | 14,310.00 | 14,380.00 | 13,700.00 | 13,940.00 | 13,895.39 | 330,906 |
| 2025-02-19 | 14,750.00 | 14,920.00 | 14,410.00 | 14,420.00 | 14,373.86 | 558,658 |
| 2025-02-18 | 14,400.00 | 14,660.00 | 14,220.00 | 14,600.00 | 14,553.28 | 472,442 |
| 2025-02-17 | 14,380.00 | 15,040.00 | 14,170.00 | 14,500.00 | 14,453.60 | 1,515,585 |
| 2025-02-14 | 14,730.00 | 15,760.00 | 13,510.00 | 14,030.00 | 13,985.10 | 6,686,134 |
| 2025-02-13 | 13,400.00 | 13,550.00 | 13,220.00 | 13,400.00 | 13,357.12 | 96,150 |
| 2025-02-12 | 13,520.00 | 13,700.00 | 13,170.00 | 13,360.00 | 13,317.25 | 96,757 |
| 2025-02-11 | 13,700.00 | 13,850.00 | 13,380.00 | 13,500.00 | 13,456.80 | 170,778 |
| 2025-02-10 | 13,170.00 | 13,740.00 | 12,820.00 | 13,640.00 | 13,596.35 | 286,262 |
| 2025-02-07 | 13,100.00 | 13,700.00 | 12,760.00 | 13,280.00 | 13,237.50 | 246,930 |
| 2025-02-06 | 12,920.00 | 12,970.00 | 12,600.00 | 12,950.00 | 12,908.56 | 79,328 |
| 2025-02-05 | 11,930.00 | 13,250.00 | 11,930.00 | 12,870.00 | 12,828.82 | 221,491 |
| 2025-02-04 | 11,600.00 | 12,220.00 | 11,530.00 | 11,930.00 | 11,891.82 | 108,022 |
| 2025-02-03 | 12,280.00 | 12,400.00 | 11,290.00 | 11,480.00 | 11,443.26 | 203,447 |
| 2025-01-31 | 12,860.00 | 12,860.00 | 12,100.00 | 12,650.00 | 12,609.52 | 108,332 |
| 2025-01-24 | 13,050.00 | 13,340.00 | 12,850.00 | 13,010.00 | 12,968.37 | 96,478 |
| 2025-01-23 | 13,570.00 | 13,610.00 | 13,210.00 | 13,210.00 | 13,068.05 | 116,088 |
| 2025-01-22 | 13,790.00 | 13,860.00 | 13,360.00 | 13,620.00 | 13,473.64 | 184,864 |
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.