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
2023-01-195,050.005,200.004,175.004,185.0041,850.001,022,945
2023-01-184,355.004,660.004,315.004,450.0044,500.00642,157
2023-01-174,220.004,445.004,160.004,300.0043,000.00414,012
2023-01-164,235.004,265.004,020.004,120.0041,200.00199,444
2023-01-134,280.004,365.004,205.004,340.0043,400.00186,944
2023-01-124,375.004,485.004,240.004,405.0044,050.00373,185
2023-01-114,600.004,770.004,305.004,340.0043,400.001,329,162
2023-01-103,990.004,790.003,850.004,290.0042,900.002,688,334
2023-01-093,585.003,815.003,580.003,685.0036,850.00218,277
2023-01-063,320.003,860.003,275.003,580.0035,800.00606,975
2023-01-053,250.003,765.003,240.003,260.0032,600.00181,494
2023-01-043,055.003,290.003,055.003,290.0032,900.009,706
2023-01-033,120.003,220.003,025.003,090.0030,900.0021,265
2023-01-023,175.003,330.003,165.003,165.0031,650.0016,448
2022-12-293,325.003,365.003,095.003,175.0031,750.0037,283
2022-12-283,390.003,595.003,300.003,380.0033,800.0024,739
2022-12-273,480.003,510.003,330.003,390.0033,900.0023,178
2022-12-263,565.003,625.003,470.003,470.0034,700.0015,626
2022-12-233,600.003,675.003,520.003,535.0035,350.0019,448
2022-12-223,770.003,805.003,645.003,675.0036,750.0019,599
2022-12-213,850.003,850.003,720.003,760.0037,600.0022,485
2022-12-203,700.003,945.003,680.003,850.0038,500.0041,054
2022-12-194,000.004,030.003,700.003,700.0037,000.0045,400
2022-12-163,985.004,040.003,970.004,015.0040,150.0013,311
2022-12-153,900.004,150.003,880.004,025.0040,250.0053,477
2022-12-143,700.004,095.003,700.003,900.0039,000.0092,417
2022-12-133,500.003,775.003,500.003,755.0037,550.0032,512
2022-12-123,550.003,585.003,455.003,490.0034,900.0011,155
2022-12-093,665.003,680.003,500.003,550.0035,500.0031,510
2022-12-083,720.003,760.003,590.003,595.0035,950.0018,203
2022-12-073,710.003,805.003,610.003,770.0037,700.0013,155
2022-12-063,825.003,830.003,680.003,685.0036,850.0015,627
2022-12-053,920.003,920.003,810.003,825.0038,250.008,405
2022-12-023,905.003,960.003,815.003,895.0038,950.0013,018
2022-12-013,895.003,930.003,850.003,865.0038,650.0013,896
2022-11-303,850.003,950.003,840.003,870.0038,700.0011,629
2022-11-293,740.003,930.003,740.003,895.0038,950.0015,967
2022-11-283,925.003,945.003,750.003,790.0037,900.0012,088
2022-11-253,850.003,925.003,820.003,905.0039,050.0010,609
2022-11-243,825.003,940.003,820.003,895.0038,950.0016,379
2022-11-233,580.003,865.003,580.003,765.0037,650.0025,504
2022-11-223,600.003,710.003,565.003,565.0035,650.0013,082
2022-11-213,815.003,815.003,660.003,660.0036,600.0026,970
2022-11-183,850.003,910.003,745.003,780.0037,800.0014,349
2022-11-173,925.003,925.003,835.003,850.0038,500.0010,640
2022-11-163,890.003,930.003,810.003,925.0039,250.0020,045
2022-11-153,860.003,975.003,815.003,910.0039,100.0024,821
2022-11-143,725.003,935.003,670.003,855.0038,550.0030,532
2022-11-113,755.003,785.003,685.003,715.0037,150.0017,169
2022-11-103,730.003,790.003,705.003,705.0037,050.009,259
2022-11-093,725.003,800.003,715.003,770.0037,700.0017,060
2022-11-083,740.003,780.003,690.003,700.0037,000.008,101
2022-11-073,650.003,740.003,650.003,680.0036,800.0016,382
2022-11-043,810.003,830.003,630.003,680.0036,800.0035,221
2022-11-033,840.003,850.003,785.003,810.0038,100.009,836
2022-11-023,885.003,925.003,820.003,880.0038,800.0018,762
2022-11-013,815.004,085.003,750.003,875.0038,750.0056,504
2022-10-313,780.004,155.003,780.003,850.0038,500.00132,733
2022-10-283,795.003,795.003,680.003,705.0037,050.0018,873
2022-10-273,880.003,920.003,795.003,795.0037,950.0013,951
← NewerPage 15 of 19 · 1,140 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.