exax Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-07-27 | 3,440.00 | 3,505.00 | 3,410.00 | 3,480.00 | 34,800.00 | 11,085 |
| 2022-07-26 | 3,460.00 | 3,495.00 | 3,385.00 | 3,430.00 | 34,300.00 | 13,172 |
| 2022-07-25 | 3,515.00 | 3,515.00 | 3,415.00 | 3,465.00 | 34,650.00 | 16,983 |
| 2022-07-22 | 3,640.00 | 3,650.00 | 3,520.00 | 3,520.00 | 35,200.00 | 26,738 |
| 2022-07-21 | 3,620.00 | 3,675.00 | 3,590.00 | 3,635.00 | 36,350.00 | 32,608 |
| 2022-07-20 | 3,405.00 | 3,955.00 | 3,405.00 | 3,615.00 | 36,150.00 | 304,432 |
| 2022-07-19 | 3,365.00 | 3,420.00 | 3,310.00 | 3,385.00 | 33,850.00 | 10,749 |
| 2022-07-18 | 3,270.00 | 3,400.00 | 3,270.00 | 3,365.00 | 33,650.00 | 11,727 |
| 2022-07-15 | 3,350.00 | 3,420.00 | 3,235.00 | 3,255.00 | 32,550.00 | 25,511 |
| 2022-07-14 | 3,350.00 | 3,410.00 | 3,320.00 | 3,385.00 | 33,850.00 | 17,067 |
| 2022-07-13 | 3,390.00 | 3,440.00 | 3,330.00 | 3,390.00 | 33,900.00 | 18,034 |
| 2022-07-12 | 3,550.00 | 3,590.00 | 3,315.00 | 3,430.00 | 34,300.00 | 22,622 |
| 2022-07-11 | 3,660.00 | 3,800.00 | 3,535.00 | 3,595.00 | 35,950.00 | 28,914 |
| 2022-07-08 | 3,600.00 | 3,645.00 | 3,545.00 | 3,640.00 | 36,400.00 | 18,178 |
| 2022-07-07 | 3,500.00 | 3,620.00 | 3,500.00 | 3,540.00 | 35,400.00 | 17,196 |
| 2022-07-06 | 3,500.00 | 3,615.00 | 3,435.00 | 3,500.00 | 35,000.00 | 18,454 |
| 2022-07-05 | 3,400.00 | 3,540.00 | 3,390.00 | 3,500.00 | 35,000.00 | 17,515 |
| 2022-07-04 | 3,505.00 | 3,560.00 | 3,360.00 | 3,400.00 | 34,000.00 | 23,887 |
| 2022-07-01 | 3,805.00 | 3,855.00 | 3,430.00 | 3,470.00 | 34,700.00 | 56,064 |
| 2022-06-30 | 4,085.00 | 4,085.00 | 3,800.00 | 3,800.00 | 38,000.00 | 40,426 |
| 2022-06-29 | 4,000.00 | 4,090.00 | 3,955.00 | 4,010.00 | 40,100.00 | 36,234 |
| 2022-06-28 | 4,240.00 | 4,450.00 | 4,020.00 | 4,055.00 | 40,550.00 | 64,819 |
| 2022-06-27 | 4,150.00 | 4,370.00 | 4,125.00 | 4,220.00 | 42,200.00 | 60,308 |
| 2022-06-24 | 4,115.00 | 4,190.00 | 3,940.00 | 4,070.00 | 40,700.00 | 48,137 |
| 2022-06-23 | 4,505.00 | 4,540.00 | 4,120.00 | 4,120.00 | 41,200.00 | 48,081 |
| 2022-06-22 | 4,570.00 | 4,750.00 | 4,400.00 | 4,545.00 | 45,450.00 | 94,502 |
| 2022-06-21 | 4,360.00 | 5,030.00 | 4,135.00 | 4,505.00 | 45,050.00 | 237,735 |
| 2022-06-20 | 4,625.00 | 4,650.00 | 4,280.00 | 4,420.00 | 44,200.00 | 48,901 |
| 2022-06-17 | 4,680.00 | 4,885.00 | 4,440.00 | 4,620.00 | 46,200.00 | 103,855 |
| 2022-06-16 | 5,190.00 | 5,390.00 | 4,775.00 | 4,780.00 | 47,800.00 | 103,207 |
| 2022-06-15 | 5,280.00 | 5,930.00 | 5,240.00 | 5,240.00 | 52,400.00 | 344,162 |
| 2022-06-14 | 5,970.00 | 6,060.00 | 5,200.00 | 5,420.00 | 54,200.00 | 256,971 |
| 2022-06-13 | 5,360.00 | 6,680.00 | 5,330.00 | 5,900.00 | 59,000.00 | 1,865,790 |
| 2022-06-10 | 4,220.00 | 5,570.00 | 4,185.00 | 5,570.00 | 55,700.00 | 995,736 |
| 2022-06-09 | 4,630.00 | 4,650.00 | 4,250.00 | 4,290.00 | 42,900.00 | 72,847 |
| 2022-06-08 | 5,130.00 | 5,270.00 | 4,585.00 | 4,620.00 | 46,200.00 | 130,908 |
| 2022-06-07 | 5,100.00 | 6,070.00 | 5,090.00 | 5,240.00 | 52,400.00 | 443,617 |
| 2022-05-11 | 1,105.00 | 1,145.00 | 1,035.00 | 1,045.00 | 52,250.00 | 263,410 |
| 2022-05-10 | 1,195.00 | 1,220.00 | 1,085.00 | 1,115.00 | 55,750.00 | 228,744 |
| 2022-05-09 | 1,345.00 | 1,355.00 | 1,235.00 | 1,260.00 | 63,000.00 | 243,619 |
| 2022-05-06 | 1,250.00 | 1,435.00 | 1,135.00 | 1,340.00 | 67,000.00 | 1,359,272 |
| 2022-05-04 | 1,345.00 | 1,535.00 | 1,225.00 | 1,250.00 | 62,500.00 | 1,483,554 |
| 2022-05-03 | 1,105.00 | 1,330.00 | 1,100.00 | 1,230.00 | 61,500.00 | 1,877,821 |
| 2022-05-02 | 887.00 | 1,145.00 | 875.00 | 1,095.00 | 54,750.00 | 1,167,274 |
| 2022-04-29 | 842.00 | 888.00 | 817.00 | 887.00 | 44,350.00 | 86,033 |
| 2022-04-28 | 880.00 | 894.00 | 823.00 | 840.00 | 42,000.00 | 59,659 |
| 2022-04-27 | 907.00 | 923.00 | 875.00 | 880.00 | 44,000.00 | 50,070 |
| 2022-04-26 | 912.00 | 974.00 | 912.00 | 924.00 | 46,200.00 | 23,831 |
| 2022-04-25 | 930.00 | 939.00 | 907.00 | 926.00 | 46,300.00 | 14,631 |
| 2022-04-22 | 950.00 | 953.00 | 920.00 | 939.00 | 46,950.00 | 22,986 |
| 2022-04-21 | 958.00 | 988.00 | 953.00 | 956.00 | 47,800.00 | 13,359 |
| 2022-04-20 | 955.00 | 978.00 | 935.00 | 959.00 | 47,950.00 | 12,298 |
| 2022-04-19 | 952.00 | 964.00 | 920.00 | 955.00 | 47,750.00 | 29,268 |
| 2022-04-18 | 981.00 | 992.00 | 953.00 | 953.00 | 47,650.00 | 24,238 |
| 2022-04-15 | 990.00 | 1,005.00 | 981.00 | 988.00 | 49,400.00 | 12,949 |
| 2022-04-14 | 969.00 | 1,010.00 | 969.00 | 996.00 | 49,800.00 | 20,169 |
| 2022-04-13 | 988.00 | 994.00 | 970.00 | 974.00 | 48,700.00 | 17,931 |
| 2022-04-12 | 1,000.00 | 1,010.00 | 971.00 | 988.00 | 49,400.00 | 24,429 |
| 2022-04-11 | 1,015.00 | 1,025.00 | 1,000.00 | 1,020.00 | 51,000.00 | 10,541 |
| 2022-04-08 | 1,030.00 | 1,045.00 | 1,000.00 | 1,015.00 | 50,750.00 | 20,122 |
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.