exax Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-07-17 | 4,990.00 | 4,995.00 | 4,745.00 | 4,745.00 | 47,450.00 | 125,967 |
| 2023-07-14 | 4,775.00 | 5,200.00 | 4,650.00 | 4,785.00 | 47,850.00 | 216,106 |
| 2023-07-13 | 4,800.00 | 4,840.00 | 4,745.00 | 4,800.00 | 48,000.00 | 45,206 |
| 2023-07-12 | 4,890.00 | 4,905.00 | 4,650.00 | 4,760.00 | 47,600.00 | 126,390 |
| 2023-07-11 | 5,220.00 | 5,300.00 | 4,875.00 | 4,920.00 | 49,200.00 | 187,774 |
| 2023-07-10 | 4,830.00 | 5,340.00 | 4,830.00 | 5,270.00 | 52,700.00 | 372,498 |
| 2023-07-07 | 4,780.00 | 4,965.00 | 4,745.00 | 4,830.00 | 48,300.00 | 65,401 |
| 2023-07-06 | 5,070.00 | 5,080.00 | 4,805.00 | 4,865.00 | 48,650.00 | 69,246 |
| 2023-07-05 | 5,130.00 | 5,210.00 | 4,990.00 | 5,100.00 | 51,000.00 | 91,698 |
| 2023-07-04 | 5,000.00 | 5,190.00 | 4,950.00 | 5,180.00 | 51,800.00 | 99,876 |
| 2023-07-03 | 4,840.00 | 5,060.00 | 4,840.00 | 5,020.00 | 50,200.00 | 76,028 |
| 2023-06-30 | 4,730.00 | 4,900.00 | 4,700.00 | 4,840.00 | 48,400.00 | 70,297 |
| 2023-06-29 | 4,820.00 | 5,080.00 | 4,760.00 | 4,780.00 | 47,800.00 | 237,103 |
| 2023-06-28 | 4,740.00 | 4,885.00 | 4,550.00 | 4,820.00 | 48,200.00 | 90,893 |
| 2023-06-27 | 4,690.00 | 5,020.00 | 4,675.00 | 4,730.00 | 47,300.00 | 164,191 |
| 2023-06-26 | 4,475.00 | 4,875.00 | 4,450.00 | 4,725.00 | 47,250.00 | 96,864 |
| 2023-06-23 | 4,550.00 | 4,565.00 | 4,305.00 | 4,535.00 | 45,350.00 | 72,457 |
| 2023-06-22 | 4,400.00 | 4,765.00 | 4,400.00 | 4,630.00 | 46,300.00 | 145,635 |
| 2023-06-21 | 4,760.00 | 4,785.00 | 4,105.00 | 4,495.00 | 44,950.00 | 594,371 |
| 2023-06-20 | 4,960.00 | 5,050.00 | 4,845.00 | 4,845.00 | 48,450.00 | 109,876 |
| 2023-06-19 | 5,150.00 | 5,150.00 | 4,980.00 | 4,995.00 | 49,950.00 | 78,530 |
| 2023-06-16 | 5,470.00 | 5,490.00 | 5,120.00 | 5,150.00 | 51,500.00 | 319,554 |
| 2023-06-15 | 4,900.00 | 5,140.00 | 4,880.00 | 5,100.00 | 51,000.00 | 187,197 |
| 2023-06-14 | 5,120.00 | 5,130.00 | 4,850.00 | 4,920.00 | 49,200.00 | 88,288 |
| 2023-06-13 | 4,890.00 | 5,180.00 | 4,840.00 | 5,150.00 | 51,500.00 | 84,136 |
| 2023-06-12 | 4,980.00 | 5,000.00 | 4,895.00 | 4,910.00 | 49,100.00 | 51,629 |
| 2023-06-09 | 5,080.00 | 5,110.00 | 4,985.00 | 5,000.00 | 50,000.00 | 49,796 |
| 2023-06-08 | 5,020.00 | 5,070.00 | 4,985.00 | 5,000.00 | 50,000.00 | 38,108 |
| 2023-06-07 | 5,140.00 | 5,150.00 | 5,040.00 | 5,070.00 | 50,700.00 | 39,453 |
| 2023-06-05 | 5,030.00 | 5,130.00 | 4,990.00 | 5,130.00 | 51,300.00 | 40,579 |
| 2023-06-02 | 5,080.00 | 5,120.00 | 4,965.00 | 5,030.00 | 50,300.00 | 63,381 |
| 2023-06-01 | 5,170.00 | 5,180.00 | 5,030.00 | 5,100.00 | 51,000.00 | 65,226 |
| 2023-05-31 | 5,140.00 | 5,290.00 | 5,140.00 | 5,230.00 | 52,300.00 | 52,141 |
| 2023-05-30 | 4,975.00 | 5,300.00 | 4,975.00 | 5,130.00 | 51,300.00 | 103,270 |
| 2023-05-26 | 5,200.00 | 5,260.00 | 4,945.00 | 4,950.00 | 49,500.00 | 100,206 |
| 2023-05-25 | 5,310.00 | 5,410.00 | 5,150.00 | 5,200.00 | 52,000.00 | 91,866 |
| 2023-05-24 | 5,390.00 | 5,470.00 | 5,300.00 | 5,310.00 | 53,100.00 | 90,133 |
| 2023-05-23 | 5,630.00 | 5,690.00 | 5,460.00 | 5,480.00 | 54,800.00 | 171,914 |
| 2023-05-22 | 5,480.00 | 5,700.00 | 5,300.00 | 5,630.00 | 56,300.00 | 444,449 |
| 2023-05-19 | 5,350.00 | 5,800.00 | 5,290.00 | 5,340.00 | 53,400.00 | 640,901 |
| 2023-05-18 | 5,050.00 | 5,540.00 | 4,700.00 | 5,360.00 | 53,600.00 | 1,460,538 |
| 2023-05-17 | 4,800.00 | 5,170.00 | 4,730.00 | 4,900.00 | 49,000.00 | 174,559 |
| 2023-05-16 | 5,400.00 | 5,530.00 | 4,835.00 | 4,870.00 | 48,700.00 | 493,124 |
| 2023-05-15 | 4,875.00 | 5,040.00 | 4,645.00 | 4,960.00 | 49,600.00 | 197,604 |
| 2023-05-12 | 4,805.00 | 5,240.00 | 4,760.00 | 4,880.00 | 48,800.00 | 218,539 |
| 2023-05-11 | 4,665.00 | 4,950.00 | 4,530.00 | 4,910.00 | 49,100.00 | 231,439 |
| 2023-05-10 | 4,750.00 | 4,875.00 | 4,555.00 | 4,630.00 | 46,300.00 | 138,340 |
| 2023-05-09 | 5,040.00 | 5,050.00 | 4,790.00 | 4,860.00 | 48,600.00 | 122,371 |
| 2023-05-08 | 5,510.00 | 5,550.00 | 4,990.00 | 5,040.00 | 50,400.00 | 210,886 |
| 2023-05-04 | 5,420.00 | 5,690.00 | 5,420.00 | 5,470.00 | 54,700.00 | 133,590 |
| 2023-05-03 | 5,290.00 | 5,620.00 | 5,290.00 | 5,420.00 | 54,200.00 | 146,353 |
| 2023-05-02 | 5,290.00 | 5,460.00 | 5,210.00 | 5,360.00 | 53,600.00 | 112,214 |
| 2023-04-28 | 5,510.00 | 5,660.00 | 5,270.00 | 5,330.00 | 53,300.00 | 195,728 |
| 2023-04-27 | 5,270.00 | 5,620.00 | 5,210.00 | 5,490.00 | 54,900.00 | 242,227 |
| 2023-04-26 | 5,650.00 | 5,750.00 | 5,300.00 | 5,340.00 | 53,400.00 | 311,945 |
| 2023-04-25 | 5,750.00 | 5,970.00 | 5,480.00 | 5,670.00 | 56,700.00 | 319,050 |
| 2023-04-24 | 6,070.00 | 6,350.00 | 5,910.00 | 5,970.00 | 59,700.00 | 300,625 |
| 2023-04-21 | 6,550.00 | 6,610.00 | 6,130.00 | 6,160.00 | 61,600.00 | 517,788 |
| 2023-04-20 | 6,880.00 | 7,540.00 | 6,510.00 | 6,710.00 | 67,100.00 | 3,549,519 |
| 2023-04-19 | 6,790.00 | 6,980.00 | 6,360.00 | 6,400.00 | 64,000.00 | 1,324,860 |
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.