exax Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-10-26 | 3,850.00 | 3,945.00 | 3,715.00 | 3,880.00 | 38,800.00 | 26,575 |
| 2022-10-25 | 3,935.00 | 4,060.00 | 3,795.00 | 3,835.00 | 38,350.00 | 34,081 |
| 2022-10-24 | 4,000.00 | 4,115.00 | 3,960.00 | 3,970.00 | 39,700.00 | 27,562 |
| 2022-10-21 | 4,200.00 | 4,490.00 | 4,060.00 | 4,060.00 | 40,600.00 | 43,996 |
| 2022-10-20 | 4,605.00 | 4,605.00 | 4,240.00 | 4,285.00 | 42,850.00 | 59,064 |
| 2022-10-19 | 4,375.00 | 4,690.00 | 4,375.00 | 4,630.00 | 46,300.00 | 122,473 |
| 2022-10-18 | 4,310.00 | 4,590.00 | 4,180.00 | 4,355.00 | 43,550.00 | 59,399 |
| 2022-10-17 | 4,200.00 | 4,330.00 | 4,085.00 | 4,300.00 | 43,000.00 | 23,249 |
| 2022-10-14 | 4,210.00 | 4,390.00 | 4,210.00 | 4,335.00 | 43,350.00 | 37,171 |
| 2022-10-13 | 4,110.00 | 4,500.00 | 3,935.00 | 4,200.00 | 42,000.00 | 210,802 |
| 2022-10-12 | 4,350.00 | 4,590.00 | 4,070.00 | 4,090.00 | 40,900.00 | 87,057 |
| 2022-10-11 | 4,590.00 | 4,720.00 | 4,305.00 | 4,305.00 | 43,050.00 | 84,051 |
| 2022-10-07 | 4,225.00 | 4,890.00 | 4,200.00 | 4,735.00 | 47,350.00 | 700,714 |
| 2022-10-06 | 4,230.00 | 4,380.00 | 4,160.00 | 4,190.00 | 41,900.00 | 84,242 |
| 2022-10-05 | 3,860.00 | 4,620.00 | 3,860.00 | 4,230.00 | 42,300.00 | 598,012 |
| 2022-10-04 | 3,715.00 | 3,850.00 | 3,700.00 | 3,835.00 | 38,350.00 | 15,328 |
| 2022-09-30 | 3,580.00 | 3,855.00 | 3,580.00 | 3,700.00 | 37,000.00 | 12,277 |
| 2022-09-29 | 3,865.00 | 3,880.00 | 3,625.00 | 3,735.00 | 37,350.00 | 12,466 |
| 2022-09-28 | 3,755.00 | 3,865.00 | 3,560.00 | 3,745.00 | 37,450.00 | 14,913 |
| 2022-09-27 | 3,725.00 | 4,005.00 | 3,725.00 | 3,775.00 | 37,750.00 | 28,085 |
| 2022-09-26 | 3,850.00 | 3,905.00 | 3,710.00 | 3,780.00 | 37,800.00 | 27,838 |
| 2022-09-23 | 3,665.00 | 3,895.00 | 3,640.00 | 3,870.00 | 38,700.00 | 23,438 |
| 2022-09-22 | 3,565.00 | 3,770.00 | 3,460.00 | 3,735.00 | 37,350.00 | 15,098 |
| 2022-09-21 | 3,725.00 | 3,875.00 | 3,665.00 | 3,680.00 | 36,800.00 | 18,868 |
| 2022-09-20 | 3,655.00 | 3,920.00 | 3,655.00 | 3,880.00 | 38,800.00 | 15,751 |
| 2022-09-19 | 3,940.00 | 4,030.00 | 3,620.00 | 3,650.00 | 36,500.00 | 27,483 |
| 2022-09-16 | 4,200.00 | 4,330.00 | 3,870.00 | 3,930.00 | 39,300.00 | 28,190 |
| 2022-09-15 | 4,240.00 | 4,345.00 | 4,190.00 | 4,200.00 | 42,000.00 | 14,270 |
| 2022-09-14 | 4,120.00 | 4,290.00 | 4,120.00 | 4,240.00 | 42,400.00 | 16,271 |
| 2022-09-13 | 4,350.00 | 4,400.00 | 4,330.00 | 4,335.00 | 43,350.00 | 13,041 |
| 2022-09-08 | 4,470.00 | 4,495.00 | 4,250.00 | 4,360.00 | 43,600.00 | 16,711 |
| 2022-09-07 | 4,405.00 | 4,675.00 | 4,350.00 | 4,350.00 | 43,500.00 | 75,661 |
| 2022-09-06 | 4,215.00 | 4,440.00 | 4,175.00 | 4,375.00 | 43,750.00 | 17,037 |
| 2022-09-05 | 4,440.00 | 4,490.00 | 4,270.00 | 4,290.00 | 42,900.00 | 15,651 |
| 2022-09-02 | 4,500.00 | 4,555.00 | 4,320.00 | 4,450.00 | 44,500.00 | 36,396 |
| 2022-09-01 | 4,275.00 | 4,455.00 | 4,195.00 | 4,410.00 | 44,100.00 | 54,453 |
| 2022-08-31 | 4,105.00 | 4,440.00 | 4,090.00 | 4,280.00 | 42,800.00 | 79,676 |
| 2022-08-30 | 4,100.00 | 4,170.00 | 4,070.00 | 4,105.00 | 41,050.00 | 16,588 |
| 2022-08-29 | 3,980.00 | 4,170.00 | 3,980.00 | 4,100.00 | 41,000.00 | 10,512 |
| 2022-08-26 | 4,075.00 | 4,190.00 | 4,060.00 | 4,160.00 | 41,600.00 | 23,750 |
| 2022-08-25 | 4,005.00 | 4,165.00 | 4,005.00 | 4,075.00 | 40,750.00 | 13,762 |
| 2022-08-24 | 3,980.00 | 4,070.00 | 3,950.00 | 4,005.00 | 40,050.00 | 12,143 |
| 2022-08-23 | 4,225.00 | 4,245.00 | 3,995.00 | 4,000.00 | 40,000.00 | 32,408 |
| 2022-08-22 | 4,200.00 | 4,370.00 | 4,140.00 | 4,220.00 | 42,200.00 | 85,048 |
| 2022-08-19 | 3,995.00 | 4,760.00 | 3,990.00 | 4,200.00 | 42,000.00 | 601,792 |
| 2022-08-18 | 3,910.00 | 3,955.00 | 3,845.00 | 3,865.00 | 38,650.00 | 16,569 |
| 2022-08-17 | 4,090.00 | 4,090.00 | 3,940.00 | 3,975.00 | 39,750.00 | 17,001 |
| 2022-08-16 | 4,105.00 | 4,200.00 | 4,055.00 | 4,055.00 | 40,550.00 | 22,496 |
| 2022-08-12 | 4,025.00 | 4,180.00 | 4,025.00 | 4,075.00 | 40,750.00 | 25,439 |
| 2022-08-11 | 4,060.00 | 4,180.00 | 4,040.00 | 4,050.00 | 40,500.00 | 24,922 |
| 2022-08-10 | 4,165.00 | 4,230.00 | 4,050.00 | 4,050.00 | 40,500.00 | 39,542 |
| 2022-08-09 | 4,110.00 | 4,490.00 | 4,050.00 | 4,180.00 | 41,800.00 | 255,876 |
| 2022-08-08 | 3,745.00 | 4,230.00 | 3,730.00 | 4,070.00 | 40,700.00 | 312,609 |
| 2022-08-05 | 3,615.00 | 3,735.00 | 3,590.00 | 3,695.00 | 36,950.00 | 23,163 |
| 2022-08-04 | 3,550.00 | 3,610.00 | 3,540.00 | 3,610.00 | 36,100.00 | 11,015 |
| 2022-08-03 | 3,515.00 | 3,560.00 | 3,495.00 | 3,525.00 | 35,250.00 | 10,552 |
| 2022-08-02 | 3,600.00 | 3,650.00 | 3,505.00 | 3,530.00 | 35,300.00 | 16,201 |
| 2022-08-01 | 3,570.00 | 3,775.00 | 3,570.00 | 3,600.00 | 36,000.00 | 36,556 |
| 2022-07-29 | 3,580.00 | 3,595.00 | 3,515.00 | 3,560.00 | 35,600.00 | 18,564 |
| 2022-07-28 | 3,490.00 | 3,615.00 | 3,490.00 | 3,580.00 | 35,800.00 | 21,822 |
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.