exax Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-12 | 2,135.00 | 2,135.00 | 2,050.00 | 2,055.00 | 20,550.00 | 34,021 |
| 2024-01-11 | 2,065.00 | 2,340.00 | 2,065.00 | 2,145.00 | 21,450.00 | 245,762 |
| 2024-01-10 | 2,090.00 | 2,105.00 | 2,030.00 | 2,060.00 | 20,600.00 | 17,516 |
| 2024-01-09 | 2,025.00 | 2,125.00 | 2,025.00 | 2,090.00 | 20,900.00 | 26,996 |
| 2024-01-08 | 2,000.00 | 2,060.00 | 1,990.00 | 2,040.00 | 20,400.00 | 14,283 |
| 2024-01-05 | 2,030.00 | 2,035.00 | 1,999.00 | 2,000.00 | 20,000.00 | 9,854 |
| 2024-01-04 | 2,020.00 | 2,030.00 | 1,985.00 | 2,020.00 | 20,200.00 | 17,024 |
| 2024-01-03 | 2,040.00 | 2,045.00 | 1,985.00 | 2,030.00 | 20,300.00 | 11,155 |
| 2024-01-02 | 1,987.00 | 2,055.00 | 1,970.00 | 2,050.00 | 20,500.00 | 20,662 |
| 2023-12-28 | 1,946.00 | 1,996.00 | 1,939.00 | 1,988.00 | 19,880.00 | 16,929 |
| 2023-12-27 | 1,892.00 | 1,954.00 | 1,884.00 | 1,946.00 | 19,460.00 | 25,744 |
| 2023-12-26 | 1,966.00 | 1,985.00 | 1,861.00 | 1,882.00 | 18,820.00 | 60,603 |
| 2023-12-22 | 2,040.00 | 2,040.00 | 1,966.00 | 1,987.00 | 19,870.00 | 48,315 |
| 2023-12-21 | 2,060.00 | 2,095.00 | 2,000.00 | 2,010.00 | 20,100.00 | 51,784 |
| 2023-12-20 | 2,085.00 | 2,140.00 | 2,070.00 | 2,070.00 | 20,700.00 | 32,868 |
| 2023-12-19 | 2,105.00 | 2,135.00 | 2,085.00 | 2,085.00 | 20,850.00 | 24,904 |
| 2023-12-18 | 2,160.00 | 2,195.00 | 2,120.00 | 2,125.00 | 21,250.00 | 29,448 |
| 2023-12-15 | 2,085.00 | 2,225.00 | 2,075.00 | 2,150.00 | 21,500.00 | 72,840 |
| 2023-12-14 | 2,120.00 | 2,145.00 | 2,060.00 | 2,080.00 | 20,800.00 | 39,900 |
| 2023-12-13 | 2,260.00 | 2,260.00 | 2,110.00 | 2,110.00 | 21,100.00 | 88,273 |
| 2023-12-12 | 2,280.00 | 2,325.00 | 2,215.00 | 2,275.00 | 22,750.00 | 98,776 |
| 2023-12-11 | 2,160.00 | 2,590.00 | 2,110.00 | 2,330.00 | 23,300.00 | 963,888 |
| 2023-12-08 | 2,060.00 | 2,115.00 | 2,020.00 | 2,050.00 | 20,500.00 | 29,866 |
| 2023-12-07 | 2,125.00 | 2,145.00 | 2,020.00 | 2,080.00 | 20,800.00 | 23,225 |
| 2023-12-06 | 2,080.00 | 2,125.00 | 2,045.00 | 2,125.00 | 21,250.00 | 24,157 |
| 2023-12-05 | 2,135.00 | 2,135.00 | 2,065.00 | 2,070.00 | 20,700.00 | 34,375 |
| 2023-12-04 | 2,200.00 | 2,245.00 | 2,135.00 | 2,160.00 | 21,600.00 | 23,550 |
| 2023-12-01 | 2,255.00 | 2,270.00 | 2,180.00 | 2,190.00 | 21,900.00 | 25,085 |
| 2023-11-30 | 2,195.00 | 2,320.00 | 2,180.00 | 2,260.00 | 22,600.00 | 37,990 |
| 2023-11-29 | 2,130.00 | 2,200.00 | 2,110.00 | 2,195.00 | 21,950.00 | 25,638 |
| 2023-11-28 | 2,165.00 | 2,285.00 | 2,115.00 | 2,130.00 | 21,300.00 | 20,771 |
| 2023-11-27 | 2,235.00 | 2,255.00 | 2,155.00 | 2,160.00 | 21,600.00 | 29,175 |
| 2023-11-24 | 2,275.00 | 2,275.00 | 2,230.00 | 2,235.00 | 22,350.00 | 15,004 |
| 2023-11-23 | 2,260.00 | 2,310.00 | 2,260.00 | 2,275.00 | 22,750.00 | 10,871 |
| 2023-11-22 | 2,300.00 | 2,365.00 | 2,255.00 | 2,265.00 | 22,650.00 | 30,563 |
| 2023-11-21 | 2,315.00 | 2,340.00 | 2,260.00 | 2,300.00 | 23,000.00 | 18,027 |
| 2023-11-20 | 2,245.00 | 2,330.00 | 2,245.00 | 2,300.00 | 23,000.00 | 13,829 |
| 2023-11-17 | 2,380.00 | 2,380.00 | 2,250.00 | 2,260.00 | 22,600.00 | 26,028 |
| 2023-11-16 | 2,400.00 | 2,400.00 | 2,335.00 | 2,380.00 | 23,800.00 | 16,415 |
| 2023-11-15 | 2,360.00 | 2,435.00 | 2,350.00 | 2,380.00 | 23,800.00 | 20,442 |
| 2023-11-14 | 2,260.00 | 2,430.00 | 2,260.00 | 2,355.00 | 23,550.00 | 22,913 |
| 2023-11-13 | 2,425.00 | 2,425.00 | 2,270.00 | 2,270.00 | 22,700.00 | 19,981 |
| 2023-11-10 | 2,430.00 | 2,450.00 | 2,350.00 | 2,350.00 | 23,500.00 | 16,187 |
| 2023-11-09 | 2,520.00 | 2,545.00 | 2,445.00 | 2,465.00 | 24,650.00 | 22,856 |
| 2023-11-08 | 2,550.00 | 2,600.00 | 2,525.00 | 2,525.00 | 25,250.00 | 18,797 |
| 2023-11-07 | 2,590.00 | 2,750.00 | 2,500.00 | 2,560.00 | 25,600.00 | 86,571 |
| 2023-11-06 | 2,550.00 | 2,650.00 | 2,550.00 | 2,575.00 | 25,750.00 | 29,763 |
| 2023-11-03 | 2,470.00 | 2,610.00 | 2,450.00 | 2,530.00 | 25,300.00 | 34,950 |
| 2023-11-02 | 2,400.00 | 2,510.00 | 2,400.00 | 2,475.00 | 24,750.00 | 21,018 |
| 2023-11-01 | 2,365.00 | 2,450.00 | 2,365.00 | 2,395.00 | 23,950.00 | 14,164 |
| 2023-10-31 | 2,510.00 | 2,515.00 | 2,360.00 | 2,365.00 | 23,650.00 | 35,349 |
| 2023-10-30 | 2,450.00 | 2,520.00 | 2,405.00 | 2,500.00 | 25,000.00 | 22,396 |
| 2023-10-27 | 2,490.00 | 2,545.00 | 2,450.00 | 2,480.00 | 24,800.00 | 23,321 |
| 2023-10-26 | 2,530.00 | 2,540.00 | 2,445.00 | 2,490.00 | 24,900.00 | 33,501 |
| 2023-10-25 | 2,665.00 | 2,705.00 | 2,595.00 | 2,615.00 | 26,150.00 | 21,678 |
| 2023-10-24 | 2,530.00 | 2,670.00 | 2,455.00 | 2,665.00 | 26,650.00 | 62,608 |
| 2023-10-23 | 2,565.00 | 2,670.00 | 2,520.00 | 2,530.00 | 25,300.00 | 23,665 |
| 2023-10-20 | 2,730.00 | 2,785.00 | 2,605.00 | 2,605.00 | 26,050.00 | 41,107 |
| 2023-10-19 | 2,900.00 | 2,905.00 | 2,725.00 | 2,740.00 | 27,400.00 | 40,750 |
| 2023-10-18 | 3,065.00 | 3,065.00 | 2,895.00 | 2,920.00 | 29,200.00 | 31,654 |
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.