exax Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-04-18 | 5,870.00 | 7,130.00 | 5,760.00 | 7,000.00 | 70,000.00 | 5,440,742 |
| 2023-04-17 | 5,500.00 | 6,150.00 | 5,360.00 | 5,840.00 | 58,400.00 | 1,038,350 |
| 2023-04-14 | 5,580.00 | 5,760.00 | 5,560.00 | 5,650.00 | 56,500.00 | 290,003 |
| 2023-04-13 | 5,340.00 | 5,980.00 | 5,180.00 | 5,660.00 | 56,600.00 | 840,249 |
| 2023-04-12 | 5,190.00 | 5,370.00 | 5,090.00 | 5,370.00 | 53,700.00 | 165,975 |
| 2023-04-11 | 5,260.00 | 5,270.00 | 5,090.00 | 5,220.00 | 52,200.00 | 123,411 |
| 2023-04-10 | 5,350.00 | 5,440.00 | 5,200.00 | 5,270.00 | 52,700.00 | 212,513 |
| 2023-04-07 | 5,400.00 | 5,480.00 | 5,040.00 | 5,270.00 | 52,700.00 | 353,710 |
| 2023-04-06 | 5,740.00 | 5,930.00 | 5,510.00 | 5,570.00 | 55,700.00 | 488,105 |
| 2023-04-05 | 5,870.00 | 5,900.00 | 5,410.00 | 5,530.00 | 55,300.00 | 355,899 |
| 2023-04-04 | 5,850.00 | 6,240.00 | 5,640.00 | 5,990.00 | 59,900.00 | 782,953 |
| 2023-04-03 | 5,530.00 | 5,890.00 | 5,460.00 | 5,830.00 | 58,300.00 | 277,935 |
| 2023-03-31 | 5,450.00 | 5,990.00 | 5,450.00 | 5,780.00 | 57,800.00 | 1,466,976 |
| 2023-03-30 | 5,430.00 | 5,510.00 | 5,260.00 | 5,290.00 | 52,900.00 | 121,777 |
| 2023-03-29 | 5,370.00 | 5,550.00 | 5,250.00 | 5,430.00 | 54,300.00 | 149,957 |
| 2023-03-28 | 5,520.00 | 5,570.00 | 5,330.00 | 5,420.00 | 54,200.00 | 192,781 |
| 2023-03-27 | 5,860.00 | 6,050.00 | 5,660.00 | 5,700.00 | 57,000.00 | 899,959 |
| 2023-03-24 | 5,460.00 | 5,720.00 | 5,330.00 | 5,550.00 | 55,500.00 | 537,621 |
| 2023-03-23 | 5,260.00 | 5,460.00 | 5,100.00 | 5,150.00 | 51,500.00 | 276,898 |
| 2023-03-22 | 5,430.00 | 5,610.00 | 5,330.00 | 5,380.00 | 53,800.00 | 224,190 |
| 2023-03-21 | 5,530.00 | 5,540.00 | 5,220.00 | 5,350.00 | 53,500.00 | 248,231 |
| 2023-03-20 | 5,590.00 | 5,750.00 | 5,480.00 | 5,610.00 | 56,100.00 | 218,924 |
| 2023-03-17 | 5,650.00 | 5,930.00 | 5,570.00 | 5,590.00 | 55,900.00 | 558,730 |
| 2023-03-16 | 5,500.00 | 5,720.00 | 5,270.00 | 5,690.00 | 56,900.00 | 420,345 |
| 2023-03-15 | 5,510.00 | 5,620.00 | 5,230.00 | 5,480.00 | 54,800.00 | 596,564 |
| 2023-03-14 | 5,330.00 | 5,850.00 | 5,300.00 | 5,430.00 | 54,300.00 | 1,722,462 |
| 2023-03-13 | 5,190.00 | 5,430.00 | 5,060.00 | 5,210.00 | 52,100.00 | 334,571 |
| 2023-03-10 | 5,410.00 | 5,680.00 | 5,190.00 | 5,190.00 | 51,900.00 | 338,230 |
| 2023-03-09 | 6,300.00 | 6,770.00 | 5,410.00 | 5,590.00 | 55,900.00 | 2,125,686 |
| 2023-03-08 | 4,630.00 | 6,190.00 | 4,620.00 | 5,850.00 | 58,500.00 | 4,925,807 |
| 2023-03-07 | 4,695.00 | 4,890.00 | 4,600.00 | 4,765.00 | 47,650.00 | 189,825 |
| 2023-03-06 | 4,925.00 | 4,975.00 | 4,680.00 | 4,695.00 | 46,950.00 | 200,506 |
| 2023-03-03 | 4,980.00 | 4,985.00 | 4,700.00 | 4,925.00 | 49,250.00 | 238,376 |
| 2023-03-02 | 5,350.00 | 5,480.00 | 5,030.00 | 5,060.00 | 50,600.00 | 603,930 |
| 2023-02-28 | 5,120.00 | 5,370.00 | 5,010.00 | 5,200.00 | 52,000.00 | 562,380 |
| 2023-02-27 | 5,000.00 | 5,220.00 | 4,950.00 | 4,990.00 | 49,900.00 | 302,481 |
| 2023-02-24 | 4,735.00 | 5,140.00 | 4,730.00 | 5,080.00 | 50,800.00 | 585,773 |
| 2023-02-23 | 5,020.00 | 5,020.00 | 4,705.00 | 4,730.00 | 47,300.00 | 246,479 |
| 2023-02-22 | 4,950.00 | 5,370.00 | 4,885.00 | 4,985.00 | 49,850.00 | 572,233 |
| 2023-02-21 | 4,850.00 | 5,240.00 | 4,755.00 | 5,110.00 | 51,100.00 | 708,540 |
| 2023-02-20 | 4,525.00 | 5,170.00 | 4,525.00 | 4,875.00 | 48,750.00 | 976,240 |
| 2023-02-17 | 4,470.00 | 4,600.00 | 4,400.00 | 4,475.00 | 44,750.00 | 83,055 |
| 2023-02-16 | 4,500.00 | 4,645.00 | 4,470.00 | 4,565.00 | 45,650.00 | 144,814 |
| 2023-02-15 | 4,790.00 | 4,865.00 | 4,495.00 | 4,505.00 | 45,050.00 | 243,334 |
| 2023-02-14 | 4,485.00 | 5,290.00 | 4,485.00 | 4,840.00 | 48,400.00 | 2,055,877 |
| 2023-02-13 | 4,450.00 | 4,550.00 | 4,340.00 | 4,420.00 | 44,200.00 | 171,798 |
| 2023-02-10 | 4,620.00 | 4,770.00 | 4,405.00 | 4,535.00 | 45,350.00 | 320,622 |
| 2023-02-09 | 4,990.00 | 5,050.00 | 4,800.00 | 4,800.00 | 48,000.00 | 371,226 |
| 2023-02-08 | 5,430.00 | 5,720.00 | 5,300.00 | 5,350.00 | 53,500.00 | 508,037 |
| 2023-02-07 | 5,540.00 | 5,650.00 | 5,380.00 | 5,600.00 | 56,000.00 | 449,426 |
| 2023-02-06 | 5,800.00 | 5,810.00 | 5,490.00 | 5,590.00 | 55,900.00 | 422,673 |
| 2023-02-03 | 6,090.00 | 6,170.00 | 5,810.00 | 5,930.00 | 59,300.00 | 1,257,733 |
| 2023-02-02 | 4,735.00 | 6,100.00 | 4,625.00 | 6,100.00 | 61,000.00 | 4,188,200 |
| 2023-02-01 | 4,720.00 | 5,160.00 | 4,530.00 | 4,695.00 | 46,950.00 | 2,119,140 |
| 2023-01-31 | 3,960.00 | 4,355.00 | 3,960.00 | 4,305.00 | 43,050.00 | 1,015,296 |
| 2023-01-30 | 4,000.00 | 4,000.00 | 3,875.00 | 3,875.00 | 38,750.00 | 81,978 |
| 2023-01-27 | 4,060.00 | 4,065.00 | 3,985.00 | 4,010.00 | 40,100.00 | 99,579 |
| 2023-01-26 | 4,090.00 | 4,150.00 | 3,955.00 | 4,025.00 | 40,250.00 | 215,957 |
| 2023-01-25 | 4,125.00 | 4,190.00 | 3,940.00 | 3,950.00 | 39,500.00 | 594,366 |
| 2023-01-20 | 4,235.00 | 4,255.00 | 3,950.00 | 4,005.00 | 40,050.00 | 227,371 |
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.