exax Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-04-07 | 1,035.00 | 1,040.00 | 999.00 | 1,035.00 | 51,750.00 | 29,639 |
| 2022-04-06 | 1,055.00 | 1,080.00 | 1,035.00 | 1,035.00 | 51,750.00 | 20,794 |
| 2022-04-05 | 1,070.00 | 1,080.00 | 1,045.00 | 1,060.00 | 53,000.00 | 23,115 |
| 2022-04-04 | 1,090.00 | 1,090.00 | 1,065.00 | 1,070.00 | 53,500.00 | 24,356 |
| 2022-04-01 | 1,120.00 | 1,130.00 | 1,090.00 | 1,090.00 | 54,500.00 | 14,599 |
| 2022-03-31 | 1,100.00 | 1,135.00 | 1,100.00 | 1,120.00 | 56,000.00 | 15,267 |
| 2022-03-30 | 1,125.00 | 1,125.00 | 1,095.00 | 1,100.00 | 55,000.00 | 14,930 |
| 2022-03-29 | 1,105.00 | 1,140.00 | 1,095.00 | 1,120.00 | 56,000.00 | 18,184 |
| 2022-03-28 | 1,120.00 | 1,125.00 | 1,090.00 | 1,100.00 | 55,000.00 | 10,841 |
| 2022-03-25 | 1,150.00 | 1,150.00 | 1,110.00 | 1,110.00 | 55,500.00 | 22,619 |
| 2022-03-24 | 1,105.00 | 1,150.00 | 1,085.00 | 1,140.00 | 57,000.00 | 36,469 |
| 2022-03-23 | 1,115.00 | 1,115.00 | 1,070.00 | 1,085.00 | 54,250.00 | 22,339 |
| 2022-03-22 | 1,115.00 | 1,120.00 | 1,090.00 | 1,105.00 | 55,250.00 | 8,215 |
| 2022-03-21 | 1,110.00 | 1,130.00 | 1,090.00 | 1,115.00 | 55,750.00 | 13,520 |
| 2022-03-18 | 1,125.00 | 1,130.00 | 1,080.00 | 1,105.00 | 55,250.00 | 9,443 |
| 2022-03-17 | 1,065.00 | 1,120.00 | 1,060.00 | 1,100.00 | 55,000.00 | 36,611 |
| 2022-03-16 | 1,050.00 | 1,095.00 | 999.00 | 1,040.00 | 52,000.00 | 44,853 |
| 2022-03-15 | 1,035.00 | 1,060.00 | 1,030.00 | 1,050.00 | 52,500.00 | 10,832 |
| 2022-03-14 | 1,105.00 | 1,105.00 | 1,045.00 | 1,045.00 | 52,250.00 | 19,938 |
| 2022-03-11 | 1,105.00 | 1,120.00 | 1,100.00 | 1,110.00 | 55,500.00 | 10,570 |
| 2022-03-10 | 1,135.00 | 1,140.00 | 1,100.00 | 1,105.00 | 55,250.00 | 12,628 |
| 2022-03-08 | 1,100.00 | 1,135.00 | 1,095.00 | 1,135.00 | 56,750.00 | 13,146 |
| 2022-03-07 | 1,165.00 | 1,170.00 | 1,105.00 | 1,135.00 | 56,750.00 | 17,284 |
| 2022-03-04 | 1,185.00 | 1,195.00 | 1,130.00 | 1,165.00 | 58,250.00 | 32,795 |
| 2022-03-03 | 1,180.00 | 1,190.00 | 1,160.00 | 1,185.00 | 59,250.00 | 12,512 |
| 2022-03-02 | 1,150.00 | 1,200.00 | 1,135.00 | 1,175.00 | 58,750.00 | 13,250 |
| 2022-02-28 | 1,100.00 | 1,160.00 | 1,090.00 | 1,155.00 | 57,750.00 | 18,699 |
| 2022-02-25 | 1,180.00 | 1,195.00 | 1,100.00 | 1,125.00 | 56,250.00 | 36,608 |
| 2022-02-24 | 1,190.00 | 1,215.00 | 1,125.00 | 1,160.00 | 58,000.00 | 21,991 |
| 2022-02-23 | 1,215.00 | 1,235.00 | 1,205.00 | 1,220.00 | 61,000.00 | 6,261 |
| 2022-02-22 | 1,250.00 | 1,255.00 | 1,200.00 | 1,205.00 | 60,250.00 | 16,574 |
| 2022-02-21 | 1,265.00 | 1,270.00 | 1,240.00 | 1,260.00 | 63,000.00 | 8,488 |
| 2022-02-18 | 1,275.00 | 1,285.00 | 1,255.00 | 1,275.00 | 63,750.00 | 6,549 |
| 2022-02-17 | 1,290.00 | 1,300.00 | 1,250.00 | 1,275.00 | 63,750.00 | 12,744 |
| 2022-02-16 | 1,255.00 | 1,285.00 | 1,250.00 | 1,285.00 | 64,250.00 | 8,334 |
| 2022-02-15 | 1,275.00 | 1,290.00 | 1,240.00 | 1,240.00 | 62,000.00 | 10,239 |
| 2022-02-14 | 1,290.00 | 1,310.00 | 1,255.00 | 1,275.00 | 63,750.00 | 17,691 |
| 2022-02-11 | 1,325.00 | 1,340.00 | 1,305.00 | 1,320.00 | 66,000.00 | 11,462 |
| 2022-02-10 | 1,375.00 | 1,390.00 | 1,330.00 | 1,335.00 | 66,750.00 | 17,692 |
| 2022-02-09 | 1,360.00 | 1,390.00 | 1,355.00 | 1,375.00 | 68,750.00 | 14,840 |
| 2022-02-08 | 1,345.00 | 1,390.00 | 1,330.00 | 1,350.00 | 67,500.00 | 20,937 |
| 2022-02-07 | 1,395.00 | 1,395.00 | 1,330.00 | 1,345.00 | 67,250.00 | 16,634 |
| 2022-02-04 | 1,390.00 | 1,430.00 | 1,370.00 | 1,375.00 | 68,750.00 | 33,466 |
| 2022-02-03 | 1,370.00 | 1,375.00 | 1,325.00 | 1,360.00 | 68,000.00 | 20,923 |
| 2022-01-28 | 1,310.00 | 1,355.00 | 1,285.00 | 1,325.00 | 66,250.00 | 39,639 |
| 2022-01-27 | 1,275.00 | 1,430.00 | 1,270.00 | 1,310.00 | 65,500.00 | 155,972 |
| 2022-01-26 | 1,300.00 | 1,320.00 | 1,255.00 | 1,285.00 | 64,250.00 | 25,161 |
| 2022-01-25 | 1,350.00 | 1,385.00 | 1,290.00 | 1,290.00 | 64,500.00 | 20,945 |
| 2022-01-24 | 1,350.00 | 1,400.00 | 1,320.00 | 1,370.00 | 68,500.00 | 17,227 |
| 2022-01-21 | 1,380.00 | 1,410.00 | 1,345.00 | 1,365.00 | 68,250.00 | 20,673 |
| 2022-01-20 | 1,400.00 | 1,440.00 | 1,385.00 | 1,390.00 | 69,500.00 | 12,716 |
| 2022-01-19 | 1,455.00 | 1,485.00 | 1,400.00 | 1,400.00 | 70,000.00 | 31,459 |
| 2022-01-18 | 1,410.00 | 1,565.00 | 1,385.00 | 1,485.00 | 74,250.00 | 139,233 |
| 2022-01-17 | 1,375.00 | 1,410.00 | 1,325.00 | 1,400.00 | 70,000.00 | 24,528 |
| 2022-01-14 | 1,375.00 | 1,395.00 | 1,365.00 | 1,370.00 | 68,500.00 | 8,462 |
| 2022-01-13 | 1,415.00 | 1,420.00 | 1,375.00 | 1,380.00 | 69,000.00 | 21,137 |
| 2022-01-12 | 1,490.00 | 1,520.00 | 1,425.00 | 1,430.00 | 71,500.00 | 35,571 |
| 2022-01-11 | 1,505.00 | 1,505.00 | 1,405.00 | 1,490.00 | 74,500.00 | 25,207 |
| 2022-01-10 | 1,495.00 | 1,520.00 | 1,490.00 | 1,505.00 | 75,250.00 | 18,172 |
| 2022-01-07 | 1,460.00 | 1,525.00 | 1,440.00 | 1,515.00 | 75,750.00 | 28,692 |
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.