Exicon Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 45,550.00 | 57,000.00 | 45,450.00 | 54,100.00 | 54,100.00 | 787,407 |
| 2026-10-15 | 46,900.00 | 47,900.00 | 37,700.00 | 44,200.00 | 44,200.00 | 1,165,539 |
| 2026-10-14 | 57,400.00 | 57,500.00 | 48,500.00 | 50,600.00 | 50,600.00 | 580,217 |
| 2026-10-13 | 54,100.00 | 59,000.00 | 52,100.00 | 58,000.00 | 58,000.00 | 498,809 |
| 2026-10-12 | 52,800.00 | 59,100.00 | 52,800.00 | 56,700.00 | 56,700.00 | 503,943 |
| 2026-10-08 | 53,000.00 | 54,000.00 | 51,400.00 | 53,300.00 | 53,300.00 | 262,307 |
| 2026-10-07 | 53,900.00 | 54,400.00 | 50,600.00 | 52,900.00 | 52,900.00 | 331,527 |
| 2026-10-06 | 52,900.00 | 54,600.00 | 51,200.00 | 53,900.00 | 53,900.00 | 305,302 |
| 2026-10-02 | 53,000.00 | 54,000.00 | 50,600.00 | 52,600.00 | 52,600.00 | 411,932 |
| 2026-10-01 | 48,700.00 | 54,600.00 | 48,650.00 | 53,100.00 | 53,100.00 | 680,348 |
| 2026-09-30 | 48,550.00 | 49,900.00 | 47,500.00 | 49,000.00 | 49,000.00 | 279,857 |
| 2026-09-29 | 46,050.00 | 48,850.00 | 45,850.00 | 48,000.00 | 48,000.00 | 397,743 |
| 2026-09-28 | 43,400.00 | 47,450.00 | 42,850.00 | 47,000.00 | 47,000.00 | 770,120 |
| 2026-09-23 | 38,050.00 | 45,600.00 | 38,050.00 | 42,950.00 | 42,950.00 | 1,152,464 |
| 2026-09-22 | 38,150.00 | 39,000.00 | 36,300.00 | 38,000.00 | 38,000.00 | 281,428 |
| 2026-09-21 | 35,400.00 | 38,550.00 | 35,300.00 | 38,150.00 | 38,150.00 | 387,112 |
| 2026-09-18 | 33,750.00 | 36,650.00 | 33,750.00 | 35,400.00 | 35,400.00 | 251,593 |
| 2026-09-17 | 32,100.00 | 34,200.00 | 31,900.00 | 33,700.00 | 33,700.00 | 259,230 |
| 2026-09-16 | 30,200.00 | 32,150.00 | 30,000.00 | 32,000.00 | 32,000.00 | 178,152 |
| 2026-09-15 | 28,050.00 | 31,650.00 | 28,050.00 | 30,500.00 | 30,500.00 | 232,586 |
| 2026-09-14 | 29,100.00 | 29,700.00 | 27,600.00 | 28,800.00 | 28,800.00 | 155,931 |
| 2026-09-11 | 28,500.00 | 30,400.00 | 27,750.00 | 29,550.00 | 29,550.00 | 136,883 |
| 2026-09-10 | 26,800.00 | 30,050.00 | 26,000.00 | 29,150.00 | 29,150.00 | 315,350 |
| 2026-09-09 | 27,000.00 | 28,450.00 | 26,500.00 | 27,100.00 | 27,100.00 | 192,842 |
| 2026-09-08 | 30,600.00 | 30,600.00 | 26,300.00 | 27,000.00 | 27,000.00 | 425,631 |
| 2026-09-07 | 32,650.00 | 32,700.00 | 29,650.00 | 30,500.00 | 30,500.00 | 304,097 |
| 2026-09-04 | 30,300.00 | 32,800.00 | 30,100.00 | 32,650.00 | 32,650.00 | 468,064 |
| 2026-09-03 | 31,400.00 | 32,000.00 | 29,450.00 | 30,300.00 | 30,300.00 | 360,355 |
| 2026-09-02 | 26,600.00 | 31,500.00 | 26,350.00 | 31,050.00 | 31,050.00 | 1,019,544 |
| 2026-09-01 | 24,400.00 | 28,050.00 | 23,850.00 | 27,800.00 | 27,800.00 | 586,895 |
| 2026-08-31 | 25,550.00 | 25,550.00 | 23,000.00 | 24,000.00 | 24,000.00 | 268,326 |
| 2026-08-28 | 25,600.00 | 26,800.00 | 25,550.00 | 25,900.00 | 25,900.00 | 117,747 |
| 2026-08-27 | 26,750.00 | 27,100.00 | 25,600.00 | 26,150.00 | 26,150.00 | 235,370 |
| 2026-08-26 | 24,600.00 | 26,850.00 | 23,750.00 | 26,550.00 | 26,550.00 | 492,372 |
| 2026-08-25 | 19,900.00 | 24,950.00 | 19,810.00 | 24,600.00 | 24,600.00 | 499,935 |
| 2026-08-24 | 21,050.00 | 21,450.00 | 19,980.00 | 20,400.00 | 20,400.00 | 145,605 |
| 2026-08-21 | 22,000.00 | 22,900.00 | 20,850.00 | 21,300.00 | 21,300.00 | 247,156 |
| 2026-08-20 | 23,300.00 | 24,000.00 | 22,150.00 | 22,800.00 | 22,800.00 | 239,808 |
| 2026-08-19 | 22,100.00 | 23,850.00 | 21,700.00 | 23,100.00 | 23,100.00 | 350,519 |
| 2026-08-18 | 21,800.00 | 25,000.00 | 21,550.00 | 23,100.00 | 23,100.00 | 563,024 |
| 2026-08-14 | 20,500.00 | 21,650.00 | 19,550.00 | 21,200.00 | 21,200.00 | 426,073 |
| 2026-08-13 | 19,300.00 | 19,980.00 | 18,790.00 | 19,890.00 | 19,890.00 | 177,594 |
| 2026-08-12 | 18,500.00 | 19,260.00 | 18,100.00 | 19,020.00 | 19,020.00 | 248,851 |
| 2026-08-11 | 16,470.00 | 18,660.00 | 16,160.00 | 18,170.00 | 18,170.00 | 275,955 |
| 2026-08-10 | 15,600.00 | 16,790.00 | 15,510.00 | 16,650.00 | 16,650.00 | 147,210 |
| 2026-08-07 | 16,120.00 | 16,670.00 | 14,940.00 | 15,350.00 | 15,350.00 | 129,517 |
| 2026-08-06 | 15,950.00 | 16,330.00 | 15,380.00 | 15,810.00 | 15,810.00 | 136,962 |
| 2026-08-05 | 15,080.00 | 16,400.00 | 14,700.00 | 16,100.00 | 16,100.00 | 230,724 |
| 2026-08-04 | 13,400.00 | 14,590.00 | 13,260.00 | 14,450.00 | 14,450.00 | 197,917 |
| 2026-08-03 | 12,750.00 | 13,900.00 | 12,580.00 | 13,270.00 | 13,270.00 | 144,461 |
| 2026-07-31 | 12,000.00 | 13,290.00 | 11,680.00 | 13,090.00 | 13,090.00 | 434,152 |
| 2026-07-30 | 10,500.00 | 11,780.00 | 10,500.00 | 10,960.00 | 10,960.00 | 176,497 |
| 2026-07-29 | 12,630.00 | 12,980.00 | 10,110.00 | 11,000.00 | 11,000.00 | 351,645 |
| 2026-07-28 | 13,560.00 | 13,590.00 | 12,340.00 | 12,600.00 | 12,600.00 | 190,324 |
| 2026-07-27 | 14,440.00 | 15,080.00 | 14,080.00 | 14,400.00 | 14,400.00 | 112,919 |
| 2026-07-24 | 15,600.00 | 15,600.00 | 14,050.00 | 14,140.00 | 14,140.00 | 151,344 |
| 2026-07-23 | 15,300.00 | 15,970.00 | 14,900.00 | 15,680.00 | 15,680.00 | 190,539 |
| 2026-07-22 | 16,000.00 | 16,500.00 | 15,030.00 | 15,030.00 | 15,030.00 | 156,275 |
| 2026-07-21 | 14,730.00 | 15,750.00 | 14,400.00 | 15,310.00 | 15,310.00 | 149,672 |
| 2026-07-20 | 15,810.00 | 16,380.00 | 14,800.00 | 15,060.00 | 15,060.00 | 251,171 |
Page 1 of 2 · 120 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.