exax Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-11 | 2,565.00 | 2,635.00 | 2,535.00 | 2,600.00 | 26,000.00 | 15,903 |
| 2024-04-09 | 2,625.00 | 2,755.00 | 2,595.00 | 2,605.00 | 26,050.00 | 23,046 |
| 2024-04-08 | 2,670.00 | 2,820.00 | 2,600.00 | 2,625.00 | 26,250.00 | 41,827 |
| 2024-04-05 | 2,760.00 | 2,770.00 | 2,640.00 | 2,670.00 | 26,700.00 | 53,375 |
| 2024-04-04 | 2,960.00 | 2,985.00 | 2,790.00 | 2,790.00 | 27,900.00 | 55,781 |
| 2024-04-03 | 3,020.00 | 3,200.00 | 2,740.00 | 2,955.00 | 29,550.00 | 163,920 |
| 2024-04-02 | 2,970.00 | 3,375.00 | 2,920.00 | 3,055.00 | 30,550.00 | 198,184 |
| 2024-04-01 | 3,135.00 | 3,150.00 | 2,950.00 | 3,000.00 | 30,000.00 | 54,947 |
| 2024-03-29 | 3,150.00 | 3,285.00 | 3,080.00 | 3,125.00 | 31,250.00 | 57,841 |
| 2024-03-28 | 3,110.00 | 3,345.00 | 3,060.00 | 3,100.00 | 31,000.00 | 135,934 |
| 2024-03-27 | 3,040.00 | 3,195.00 | 2,955.00 | 3,160.00 | 31,600.00 | 114,371 |
| 2024-03-26 | 3,150.00 | 3,195.00 | 2,950.00 | 3,070.00 | 30,700.00 | 200,009 |
| 2024-03-25 | 3,250.00 | 3,350.00 | 3,115.00 | 3,145.00 | 31,450.00 | 285,696 |
| 2024-03-22 | 2,555.00 | 3,240.00 | 2,535.00 | 3,150.00 | 31,500.00 | 1,040,159 |
| 2024-03-21 | 2,635.00 | 2,640.00 | 2,490.00 | 2,520.00 | 25,200.00 | 52,508 |
| 2024-03-20 | 2,820.00 | 2,890.00 | 2,535.00 | 2,600.00 | 26,000.00 | 205,006 |
| 2024-03-19 | 2,500.00 | 2,675.00 | 2,440.00 | 2,570.00 | 25,700.00 | 166,982 |
| 2024-03-18 | 2,200.00 | 2,720.00 | 2,180.00 | 2,560.00 | 25,600.00 | 933,667 |
| 2024-03-15 | 2,100.00 | 2,145.00 | 2,055.00 | 2,095.00 | 20,950.00 | 15,496 |
| 2024-03-14 | 2,135.00 | 2,180.00 | 2,050.00 | 2,095.00 | 20,950.00 | 30,909 |
| 2024-03-13 | 2,225.00 | 2,245.00 | 2,105.00 | 2,145.00 | 21,450.00 | 37,499 |
| 2024-03-12 | 2,180.00 | 2,260.00 | 2,175.00 | 2,200.00 | 22,000.00 | 32,550 |
| 2024-03-11 | 2,310.00 | 2,530.00 | 2,210.00 | 2,215.00 | 22,150.00 | 101,468 |
| 2024-03-08 | 2,205.00 | 2,275.00 | 2,140.00 | 2,210.00 | 22,100.00 | 34,865 |
| 2024-03-07 | 2,225.00 | 2,265.00 | 2,140.00 | 2,205.00 | 22,050.00 | 62,155 |
| 2024-03-06 | 2,260.00 | 2,300.00 | 2,180.00 | 2,225.00 | 22,250.00 | 56,343 |
| 2024-03-05 | 2,550.00 | 2,610.00 | 2,300.00 | 2,300.00 | 23,000.00 | 112,244 |
| 2024-03-04 | 2,700.00 | 2,740.00 | 2,580.00 | 2,645.00 | 26,450.00 | 65,609 |
| 2024-02-29 | 2,570.00 | 2,735.00 | 2,540.00 | 2,680.00 | 26,800.00 | 62,115 |
| 2024-02-28 | 2,465.00 | 2,665.00 | 2,465.00 | 2,570.00 | 25,700.00 | 95,794 |
| 2024-02-27 | 2,605.00 | 2,605.00 | 2,455.00 | 2,480.00 | 24,800.00 | 61,450 |
| 2024-02-26 | 2,675.00 | 2,685.00 | 2,545.00 | 2,630.00 | 26,300.00 | 64,748 |
| 2024-02-23 | 2,745.00 | 2,765.00 | 2,635.00 | 2,700.00 | 27,000.00 | 85,465 |
| 2024-02-22 | 2,905.00 | 3,120.00 | 2,710.00 | 2,780.00 | 27,800.00 | 297,882 |
| 2024-02-21 | 2,460.00 | 3,000.00 | 2,450.00 | 2,870.00 | 28,700.00 | 594,806 |
| 2024-02-20 | 2,520.00 | 2,575.00 | 2,425.00 | 2,480.00 | 24,800.00 | 71,865 |
| 2024-02-19 | 2,600.00 | 2,690.00 | 2,490.00 | 2,560.00 | 25,600.00 | 116,062 |
| 2024-02-16 | 2,620.00 | 2,750.00 | 2,470.00 | 2,705.00 | 27,050.00 | 297,238 |
| 2024-02-15 | 2,250.00 | 2,600.00 | 2,205.00 | 2,500.00 | 25,000.00 | 412,143 |
| 2024-02-14 | 2,180.00 | 2,420.00 | 2,090.00 | 2,255.00 | 22,550.00 | 297,330 |
| 2024-02-13 | 1,810.00 | 2,290.00 | 1,810.00 | 2,245.00 | 22,450.00 | 521,568 |
| 2024-02-08 | 1,669.00 | 1,848.00 | 1,662.00 | 1,792.00 | 17,920.00 | 125,371 |
| 2024-02-07 | 1,700.00 | 1,706.00 | 1,633.00 | 1,655.00 | 16,550.00 | 21,281 |
| 2024-02-06 | 1,700.00 | 1,722.00 | 1,603.00 | 1,684.00 | 16,840.00 | 19,490 |
| 2024-02-05 | 1,734.00 | 1,760.00 | 1,698.00 | 1,701.00 | 17,010.00 | 12,667 |
| 2024-02-02 | 1,780.00 | 1,787.00 | 1,717.00 | 1,734.00 | 17,340.00 | 18,700 |
| 2024-02-01 | 1,709.00 | 1,741.00 | 1,681.00 | 1,701.00 | 17,010.00 | 16,705 |
| 2024-01-31 | 1,725.00 | 1,760.00 | 1,695.00 | 1,709.00 | 17,090.00 | 20,251 |
| 2024-01-30 | 1,715.00 | 1,772.00 | 1,713.00 | 1,725.00 | 17,250.00 | 13,564 |
| 2024-01-29 | 1,761.00 | 1,761.00 | 1,711.00 | 1,726.00 | 17,260.00 | 20,775 |
| 2024-01-26 | 1,711.00 | 1,786.00 | 1,711.00 | 1,761.00 | 17,610.00 | 15,419 |
| 2024-01-25 | 1,805.00 | 1,805.00 | 1,711.00 | 1,756.00 | 17,560.00 | 26,354 |
| 2024-01-24 | 1,850.00 | 1,869.00 | 1,797.00 | 1,805.00 | 18,050.00 | 15,005 |
| 2024-01-23 | 1,861.00 | 1,881.00 | 1,750.00 | 1,860.00 | 18,600.00 | 20,603 |
| 2024-01-22 | 1,950.00 | 1,982.00 | 1,880.00 | 1,881.00 | 18,810.00 | 27,262 |
| 2024-01-19 | 1,982.00 | 2,065.00 | 1,925.00 | 1,940.00 | 19,400.00 | 41,197 |
| 2024-01-18 | 1,956.00 | 1,985.00 | 1,905.00 | 1,924.00 | 19,240.00 | 19,530 |
| 2024-01-17 | 1,996.00 | 2,030.00 | 1,961.00 | 1,961.00 | 19,610.00 | 25,198 |
| 2024-01-16 | 1,981.00 | 2,045.00 | 1,970.00 | 2,010.00 | 20,100.00 | 14,375 |
| 2024-01-15 | 2,015.00 | 2,040.00 | 1,970.00 | 1,995.00 | 19,950.00 | 21,267 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.