See inside every stock. Pro
WatchlistPro
S&P 5007,624▼ 0.52%Nasdaq25,955▼ 0.21%Dow Jones52,215▼ 1.23%Nasdaq 10028,958▼ 0.00%VIX19.45▲ 2.21%US Dollar101.75▲ 0.14%Gold spot4,012▼ 0.30%WTI103.27▲ 3.82%
← 060230.KQ stock page

exax Inc historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2023-10-172,940.003,095.002,940.002,950.0029,500.0022,419
2023-10-163,040.003,260.002,910.002,930.0029,300.0072,956
2023-10-133,090.003,140.002,950.003,030.0030,300.0030,261
2023-10-122,915.003,300.002,895.003,140.0031,400.00187,324
2023-10-112,795.003,000.002,795.002,870.0028,700.0064,637
2023-10-102,810.002,990.002,755.002,780.0027,800.0029,682
2023-10-062,700.002,860.002,700.002,840.0028,400.0026,382
2023-10-052,760.002,850.002,695.002,700.0027,000.0035,253
2023-10-042,860.002,870.002,720.002,745.0027,450.0026,815
2023-09-272,765.002,910.002,765.002,860.0028,600.0019,452
2023-09-262,900.002,980.002,820.002,820.0028,200.0027,977
2023-09-253,080.003,265.002,900.002,900.0029,000.00110,004
2023-09-222,895.003,450.002,880.003,020.0030,200.00290,220
2023-09-213,035.003,085.002,905.002,975.0029,750.0044,620
2023-09-203,040.003,200.003,040.003,075.0030,750.0019,501
2023-09-193,125.003,180.003,050.003,065.0030,650.0031,380
2023-09-183,220.003,295.003,150.003,150.0031,500.0026,646
2023-09-153,215.003,285.003,215.003,255.0032,550.0013,824
2023-09-143,260.003,320.003,205.003,230.0032,300.0016,967
2023-09-133,345.003,360.003,180.003,265.0032,650.0027,660
2023-09-123,255.003,410.003,220.003,255.0032,550.0034,155
2023-09-113,395.003,395.003,235.003,255.0032,550.0034,434
2023-09-083,190.003,435.003,170.003,395.0033,950.0060,475
2023-09-073,305.003,325.003,170.003,200.0032,000.0035,843
2023-09-063,375.003,405.003,295.003,295.0032,950.0035,748
2023-09-053,235.003,495.003,230.003,375.0033,750.00101,390
2023-09-043,450.003,460.003,230.003,230.0032,300.00116,181
2023-09-013,535.003,535.003,420.003,450.0034,500.0050,360
2023-08-313,665.003,705.003,530.003,545.0035,450.0049,597
2023-08-303,715.003,775.003,650.003,665.0036,650.0026,412
2023-08-293,710.003,755.003,600.003,715.0037,150.0029,839
2023-08-283,435.003,795.003,435.003,690.0036,900.0077,864
2023-08-253,510.003,520.003,425.003,435.0034,350.0024,386
2023-08-243,490.003,590.003,460.003,535.0035,350.0020,403
2023-08-233,500.003,655.003,480.003,490.0034,900.0049,637
2023-08-223,645.003,690.003,520.003,525.0035,250.0033,336
2023-08-213,680.003,780.003,625.003,645.0036,450.0042,834
2023-08-183,535.003,755.003,535.003,680.0036,800.0047,924
2023-08-173,525.003,710.003,395.003,605.0036,050.0054,627
2023-08-163,865.003,890.003,630.003,640.0036,400.0067,336
2023-08-143,940.004,015.003,895.003,900.0039,000.0028,967
2023-08-113,945.004,065.003,920.004,005.0040,050.0046,847
2023-08-103,980.004,035.003,885.003,950.0039,500.0051,419
2023-08-094,050.004,635.003,920.004,030.0040,300.00719,465
2023-08-083,810.003,935.003,685.003,930.0039,300.00113,160
2023-08-073,900.003,900.003,780.003,815.0038,150.0049,274
2023-08-043,935.004,010.003,840.003,860.0038,600.0040,034
2023-08-034,110.004,150.003,760.003,935.0039,350.0064,900
2023-08-024,030.004,255.004,030.004,110.0041,100.0076,668
2023-08-014,010.004,130.003,980.004,015.0040,150.0050,515
2023-07-314,035.004,135.003,955.004,040.0040,400.0039,742
2023-07-283,865.004,115.003,850.004,060.0040,600.0043,822
2023-07-273,955.004,165.003,930.003,940.0039,400.0062,085
2023-07-264,350.004,455.003,925.003,985.0039,850.00138,327
2023-07-254,660.004,940.004,405.004,455.0044,550.00180,321
2023-07-244,600.004,790.004,440.004,440.0044,400.0076,672
2023-07-214,605.004,745.004,600.004,645.0046,450.0039,673
2023-07-204,515.004,820.004,515.004,645.0046,450.0054,898
2023-07-194,675.004,725.004,565.004,595.0045,950.0070,874
2023-07-184,690.004,820.004,660.004,710.0047,100.0067,328
← NewerPage 12 of 19 · 1,133 trading daysOlder →

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.