Exicon Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-22 | 13,790.00 | 13,860.00 | 13,360.00 | 13,620.00 | 13,473.64 | 184,864 |
| 2025-01-21 | 14,140.00 | 14,140.00 | 13,480.00 | 13,780.00 | 13,631.92 | 296,802 |
| 2025-01-20 | 13,330.00 | 13,900.00 | 13,150.00 | 13,870.00 | 13,720.96 | 343,926 |
| 2025-01-17 | 13,300.00 | 13,450.00 | 13,100.00 | 13,320.00 | 13,176.87 | 146,859 |
| 2025-01-16 | 12,800.00 | 13,530.00 | 12,780.00 | 13,300.00 | 13,157.08 | 275,462 |
| 2025-01-15 | 13,050.00 | 13,250.00 | 12,550.00 | 12,700.00 | 12,563.53 | 165,205 |
| 2025-01-14 | 12,810.00 | 13,290.00 | 12,800.00 | 13,050.00 | 12,909.77 | 137,539 |
| 2025-01-13 | 12,930.00 | 13,490.00 | 12,830.00 | 12,840.00 | 12,702.02 | 262,165 |
| 2025-01-10 | 13,140.00 | 13,470.00 | 13,010.00 | 13,050.00 | 12,909.77 | 305,723 |
| 2025-01-09 | 13,550.00 | 14,090.00 | 12,830.00 | 13,130.00 | 12,988.91 | 2,891,957 |
| 2025-01-08 | 11,740.00 | 12,680.00 | 11,740.00 | 12,510.00 | 12,375.57 | 448,608 |
| 2025-01-07 | 12,160.00 | 12,250.00 | 11,720.00 | 11,940.00 | 11,811.70 | 236,040 |
| 2025-01-06 | 11,690.00 | 12,350.00 | 11,690.00 | 12,130.00 | 11,999.65 | 260,973 |
| 2025-01-03 | 11,350.00 | 11,930.00 | 11,070.00 | 11,620.00 | 11,495.13 | 340,965 |
| 2025-01-02 | 10,530.00 | 11,300.00 | 10,530.00 | 11,260.00 | 11,139.00 | 157,099 |
| 2024-12-30 | 10,650.00 | 10,680.00 | 10,390.00 | 10,600.00 | 10,486.09 | 99,032 |
| 2024-12-27 | 10,150.00 | 10,810.00 | 10,150.00 | 10,710.00 | 10,594.91 | 174,989 |
| 2024-12-26 | 10,350.00 | 10,750.00 | 10,280.00 | 10,340.00 | 10,228.89 | 141,892 |
| 2024-12-24 | 10,920.00 | 10,920.00 | 10,240.00 | 10,350.00 | 10,238.78 | 181,783 |
| 2024-12-23 | 10,120.00 | 10,930.00 | 10,100.00 | 10,710.00 | 10,594.91 | 259,784 |
| 2024-12-20 | 10,250.00 | 10,410.00 | 10,020.00 | 10,040.00 | 9,932.11 | 106,498 |
| 2024-12-19 | 10,210.00 | 10,580.00 | 10,140.00 | 10,460.00 | 10,347.60 | 123,549 |
| 2024-12-18 | 10,600.00 | 10,850.00 | 10,320.00 | 10,670.00 | 10,555.34 | 199,176 |
| 2024-12-17 | 10,150.00 | 10,700.00 | 10,090.00 | 10,600.00 | 10,486.09 | 390,419 |
| 2024-12-16 | 10,000.00 | 10,380.00 | 9,940.00 | 10,060.00 | 9,951.90 | 210,707 |
| 2024-12-13 | 9,450.00 | 9,800.00 | 9,450.00 | 9,710.00 | 9,605.66 | 102,488 |
| 2024-12-12 | 9,490.00 | 9,770.00 | 9,340.00 | 9,660.00 | 9,556.20 | 136,811 |
| 2024-12-11 | 8,970.00 | 9,440.00 | 8,970.00 | 9,430.00 | 9,328.67 | 94,057 |
| 2024-12-10 | 8,420.00 | 9,070.00 | 8,420.00 | 9,070.00 | 8,972.54 | 118,856 |
| 2024-12-09 | 8,870.00 | 9,000.00 | 8,410.00 | 8,420.00 | 8,329.52 | 199,386 |
| 2024-12-06 | 9,570.00 | 9,710.00 | 8,700.00 | 9,230.00 | 9,130.82 | 190,178 |
| 2024-12-05 | 9,650.00 | 9,940.00 | 9,650.00 | 9,690.00 | 9,585.87 | 121,789 |
| 2024-12-04 | 9,300.00 | 9,800.00 | 9,300.00 | 9,740.00 | 9,635.34 | 120,616 |
| 2024-12-03 | 9,400.00 | 9,730.00 | 9,400.00 | 9,600.00 | 9,496.84 | 75,475 |
| 2024-12-02 | 9,380.00 | 9,730.00 | 9,310.00 | 9,400.00 | 9,298.99 | 151,475 |
| 2024-11-29 | 9,650.00 | 9,760.00 | 9,150.00 | 9,200.00 | 9,101.14 | 141,796 |
| 2024-11-28 | 9,770.00 | 9,820.00 | 9,660.00 | 9,680.00 | 9,575.98 | 63,819 |
| 2024-11-27 | 10,140.00 | 10,140.00 | 9,730.00 | 9,780.00 | 9,674.91 | 119,107 |
| 2024-11-26 | 10,200.00 | 10,350.00 | 10,110.00 | 10,180.00 | 10,070.61 | 77,047 |
| 2024-11-25 | 9,940.00 | 10,300.00 | 9,910.00 | 10,250.00 | 10,139.86 | 128,110 |
| 2024-11-22 | 9,800.00 | 10,110.00 | 9,740.00 | 9,780.00 | 9,674.91 | 112,979 |
| 2024-11-21 | 9,730.00 | 10,060.00 | 9,600.00 | 9,800.00 | 9,694.69 | 155,575 |
| 2024-11-20 | 10,050.00 | 10,070.00 | 9,760.00 | 9,860.00 | 9,754.05 | 92,054 |
| 2024-11-19 | 10,000.00 | 10,150.00 | 9,870.00 | 9,910.00 | 9,803.51 | 101,306 |
| 2024-11-18 | 10,280.00 | 10,570.00 | 10,070.00 | 10,070.00 | 9,961.79 | 171,061 |
| 2024-11-15 | 9,790.00 | 10,460.00 | 9,790.00 | 10,180.00 | 10,070.61 | 238,710 |
| 2024-11-14 | 10,240.00 | 10,450.00 | 9,800.00 | 9,800.00 | 9,694.69 | 215,805 |
| 2024-11-13 | 10,360.00 | 10,650.00 | 10,180.00 | 10,240.00 | 10,129.96 | 184,187 |
| 2024-11-12 | 11,260.00 | 11,300.00 | 10,600.00 | 10,600.00 | 10,486.09 | 292,016 |
| 2024-11-11 | 12,450.00 | 12,470.00 | 11,290.00 | 11,400.00 | 11,277.50 | 350,704 |
| 2024-11-08 | 12,410.00 | 12,900.00 | 12,310.00 | 12,440.00 | 12,306.32 | 269,753 |
| 2024-11-07 | 12,140.00 | 12,560.00 | 12,050.00 | 12,400.00 | 12,266.75 | 286,986 |
| 2024-11-06 | 13,040.00 | 13,500.00 | 11,960.00 | 12,000.00 | 11,871.05 | 1,024,504 |
| 2024-11-05 | 12,520.00 | 12,910.00 | 12,430.00 | 12,590.00 | 12,454.71 | 334,323 |
| 2024-11-04 | 12,190.00 | 12,900.00 | 12,120.00 | 12,660.00 | 12,523.96 | 822,779 |
| 2024-11-01 | 11,950.00 | 12,380.00 | 11,840.00 | 11,910.00 | 11,782.02 | 409,214 |
| 2024-10-31 | 11,410.00 | 13,640.00 | 11,220.00 | 12,390.00 | 12,256.86 | 4,396,604 |
| 2024-10-30 | 11,720.00 | 12,020.00 | 11,530.00 | 11,530.00 | 11,406.10 | 155,445 |
| 2024-10-29 | 11,900.00 | 12,060.00 | 11,510.00 | 11,760.00 | 11,633.63 | 202,172 |
| 2024-10-28 | 11,380.00 | 12,050.00 | 11,380.00 | 11,850.00 | 11,722.66 | 283,232 |
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.