Exicon Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-25 | 11,640.00 | 12,070.00 | 11,400.00 | 11,450.00 | 11,326.96 | 286,733 |
| 2024-10-24 | 11,430.00 | 13,380.00 | 11,360.00 | 11,650.00 | 11,524.81 | 1,914,572 |
| 2024-10-23 | 11,110.00 | 12,120.00 | 10,960.00 | 11,770.00 | 11,643.52 | 330,413 |
| 2024-10-22 | 11,470.00 | 11,680.00 | 11,090.00 | 11,100.00 | 10,980.72 | 115,978 |
| 2024-10-21 | 11,320.00 | 11,690.00 | 11,190.00 | 11,580.00 | 11,455.56 | 100,859 |
| 2024-10-18 | 12,130.00 | 12,200.00 | 11,360.00 | 11,360.00 | 11,237.93 | 192,677 |
| 2024-10-17 | 12,180.00 | 12,280.00 | 11,800.00 | 12,130.00 | 11,999.65 | 169,137 |
| 2024-10-16 | 12,220.00 | 12,350.00 | 12,080.00 | 12,130.00 | 11,999.65 | 134,559 |
| 2024-10-15 | 13,180.00 | 13,200.00 | 12,600.00 | 12,650.00 | 12,514.07 | 201,836 |
| 2024-10-14 | 12,760.00 | 13,390.00 | 12,760.00 | 12,830.00 | 12,692.13 | 319,324 |
| 2024-10-11 | 12,440.00 | 13,180.00 | 12,440.00 | 12,760.00 | 12,622.88 | 298,436 |
| 2024-10-10 | 13,190.00 | 13,190.00 | 12,460.00 | 12,460.00 | 12,326.11 | 247,428 |
| 2024-10-08 | 13,120.00 | 13,430.00 | 12,810.00 | 12,810.00 | 12,672.35 | 287,436 |
| 2024-10-07 | 12,800.00 | 13,250.00 | 12,650.00 | 13,240.00 | 13,097.73 | 312,127 |
| 2024-10-04 | 12,800.00 | 13,310.00 | 12,720.00 | 12,720.00 | 12,583.31 | 402,718 |
| 2024-10-02 | 12,510.00 | 13,090.00 | 12,410.00 | 12,720.00 | 12,583.31 | 328,271 |
| 2024-09-30 | 13,300.00 | 13,550.00 | 13,010.00 | 13,010.00 | 12,870.20 | 455,249 |
| 2024-09-27 | 13,990.00 | 14,120.00 | 13,510.00 | 13,540.00 | 13,394.50 | 872,680 |
| 2024-09-26 | 12,420.00 | 14,660.00 | 12,110.00 | 13,810.00 | 13,661.60 | 6,890,008 |
| 2024-09-25 | 11,530.00 | 12,280.00 | 11,430.00 | 11,800.00 | 11,673.20 | 500,273 |
| 2024-09-24 | 10,960.00 | 11,360.00 | 10,960.00 | 11,360.00 | 11,237.93 | 129,710 |
| 2024-09-23 | 10,960.00 | 11,240.00 | 10,860.00 | 10,950.00 | 10,832.33 | 132,512 |
| 2024-09-20 | 11,370.00 | 11,480.00 | 10,950.00 | 10,950.00 | 10,832.33 | 278,111 |
| 2024-09-19 | 11,150.00 | 11,290.00 | 10,670.00 | 10,940.00 | 10,822.44 | 180,508 |
| 2024-09-13 | 11,630.00 | 11,680.00 | 11,150.00 | 11,150.00 | 11,030.18 | 267,186 |
| 2024-09-12 | 11,080.00 | 12,600.00 | 11,080.00 | 11,800.00 | 11,673.20 | 2,228,086 |
| 2024-09-11 | 10,680.00 | 10,890.00 | 10,560.00 | 10,560.00 | 10,446.52 | 106,371 |
| 2024-09-10 | 10,880.00 | 11,080.00 | 10,620.00 | 10,680.00 | 10,565.23 | 106,773 |
| 2024-09-09 | 10,010.00 | 10,910.00 | 10,000.00 | 10,880.00 | 10,763.09 | 198,576 |
| 2024-09-06 | 10,720.00 | 10,900.00 | 10,300.00 | 10,400.00 | 10,288.24 | 144,223 |
| 2024-09-05 | 11,150.00 | 11,290.00 | 10,740.00 | 10,820.00 | 10,703.73 | 157,624 |
| 2024-09-04 | 11,160.00 | 11,450.00 | 11,010.00 | 11,050.00 | 10,931.26 | 230,180 |
| 2024-09-03 | 12,240.00 | 12,270.00 | 11,930.00 | 11,950.00 | 11,821.59 | 103,320 |
| 2024-09-02 | 12,410.00 | 12,550.00 | 12,060.00 | 12,110.00 | 11,979.87 | 128,245 |
| 2024-08-30 | 12,500.00 | 12,600.00 | 12,300.00 | 12,410.00 | 12,276.64 | 142,577 |
| 2024-08-29 | 12,430.00 | 12,610.00 | 12,220.00 | 12,500.00 | 12,365.68 | 214,484 |
| 2024-08-28 | 13,120.00 | 13,220.00 | 12,720.00 | 13,070.00 | 12,929.55 | 195,407 |
| 2024-08-27 | 13,060.00 | 13,150.00 | 12,720.00 | 13,020.00 | 12,880.09 | 151,280 |
| 2024-08-26 | 13,870.00 | 13,990.00 | 13,130.00 | 13,190.00 | 13,048.26 | 174,916 |
| 2024-08-23 | 13,520.00 | 13,850.00 | 13,410.00 | 13,740.00 | 13,592.35 | 128,312 |
| 2024-08-22 | 14,430.00 | 14,460.00 | 13,750.00 | 13,870.00 | 13,720.96 | 209,667 |
| 2024-08-21 | 14,500.00 | 14,690.00 | 14,290.00 | 14,310.00 | 14,156.23 | 136,008 |
| 2024-08-20 | 14,520.00 | 15,080.00 | 14,520.00 | 14,730.00 | 14,571.71 | 213,543 |
| 2024-08-19 | 15,480.00 | 15,480.00 | 14,280.00 | 14,290.00 | 14,136.44 | 227,369 |
| 2024-08-16 | 15,080.00 | 15,250.00 | 14,750.00 | 15,000.00 | 14,838.81 | 344,332 |
| 2024-08-14 | 14,450.00 | 15,230.00 | 14,410.00 | 14,680.00 | 14,522.25 | 462,507 |
| 2024-08-13 | 14,660.00 | 14,670.00 | 13,760.00 | 13,980.00 | 13,829.77 | 235,983 |
| 2024-08-12 | 14,400.00 | 14,960.00 | 14,280.00 | 14,450.00 | 14,294.72 | 263,023 |
| 2024-08-09 | 14,720.00 | 14,900.00 | 14,320.00 | 14,400.00 | 14,245.26 | 326,087 |
| 2024-08-08 | 13,900.00 | 14,470.00 | 13,710.00 | 14,120.00 | 13,968.27 | 314,905 |
| 2024-08-07 | 13,770.00 | 14,900.00 | 13,740.00 | 14,490.00 | 14,334.29 | 886,579 |
| 2024-08-06 | 13,900.00 | 14,070.00 | 13,270.00 | 13,700.00 | 13,552.78 | 663,562 |
| 2024-08-05 | 15,400.00 | 15,490.00 | 11,250.00 | 13,050.00 | 12,909.77 | 941,204 |
| 2024-08-02 | 17,200.00 | 17,440.00 | 15,950.00 | 15,950.00 | 15,778.60 | 520,903 |
| 2024-08-01 | 19,150.00 | 19,190.00 | 17,730.00 | 17,840.00 | 17,648.30 | 551,630 |
| 2024-07-31 | 17,840.00 | 18,600.00 | 17,270.00 | 18,350.00 | 18,152.81 | 814,284 |
| 2024-07-30 | 18,360.00 | 18,360.00 | 17,780.00 | 17,840.00 | 17,648.30 | 353,925 |
| 2024-07-29 | 18,100.00 | 18,800.00 | 17,780.00 | 18,370.00 | 18,172.60 | 858,696 |
| 2024-07-26 | 17,900.00 | 19,860.00 | 17,600.00 | 18,370.00 | 18,172.60 | 839,725 |
| 2024-07-25 | 18,590.00 | 18,690.00 | 17,900.00 | 17,990.00 | 17,796.68 | 324,349 |
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.