exax Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-01-06 | 1,420.00 | 1,490.00 | 1,415.00 | 1,465.00 | 73,250.00 | 32,474 |
| 2022-01-05 | 1,410.00 | 1,465.00 | 1,390.00 | 1,455.00 | 72,750.00 | 35,947 |
| 2022-01-04 | 1,380.00 | 1,415.00 | 1,380.00 | 1,410.00 | 70,500.00 | 24,213 |
| 2022-01-03 | 1,385.00 | 1,400.00 | 1,370.00 | 1,380.00 | 69,000.00 | 13,607 |
| 2021-12-30 | 1,365.00 | 1,435.00 | 1,340.00 | 1,375.00 | 68,750.00 | 51,661 |
| 2021-12-29 | 1,310.00 | 1,370.00 | 1,300.00 | 1,365.00 | 68,250.00 | 22,722 |
| 2021-12-28 | 1,360.00 | 1,380.00 | 1,285.00 | 1,310.00 | 65,500.00 | 54,632 |
| 2021-12-27 | 1,390.00 | 1,395.00 | 1,345.00 | 1,360.00 | 68,000.00 | 38,231 |
| 2021-12-24 | 1,425.00 | 1,450.00 | 1,380.00 | 1,390.00 | 69,500.00 | 71,245 |
| 2021-12-23 | 1,550.00 | 1,570.00 | 1,465.00 | 1,490.00 | 74,500.00 | 87,766 |
| 2021-12-22 | 1,425.00 | 1,640.00 | 1,415.00 | 1,570.00 | 78,500.00 | 488,246 |
| 2021-12-21 | 1,370.00 | 1,620.00 | 1,320.00 | 1,410.00 | 70,500.00 | 187,952 |
| 2021-12-20 | 1,360.00 | 1,430.00 | 1,360.00 | 1,365.00 | 68,250.00 | 14,754 |
| 2021-12-17 | 1,380.00 | 1,410.00 | 1,335.00 | 1,375.00 | 68,750.00 | 14,613 |
| 2021-12-16 | 1,480.00 | 1,495.00 | 1,380.00 | 1,380.00 | 69,000.00 | 37,342 |
| 2021-12-15 | 1,495.00 | 1,525.00 | 1,430.00 | 1,435.00 | 71,750.00 | 34,126 |
| 2021-12-14 | 1,410.00 | 1,515.00 | 1,390.00 | 1,500.00 | 75,000.00 | 30,976 |
| 2021-12-13 | 1,420.00 | 1,440.00 | 1,405.00 | 1,405.00 | 70,250.00 | 8,871 |
| 2021-12-10 | 1,430.00 | 1,465.00 | 1,400.00 | 1,425.00 | 71,250.00 | 10,433 |
| 2021-12-09 | 1,390.00 | 1,440.00 | 1,375.00 | 1,430.00 | 71,500.00 | 15,039 |
| 2021-12-08 | 1,410.00 | 1,420.00 | 1,380.00 | 1,390.00 | 69,500.00 | 13,759 |
| 2021-12-07 | 1,460.00 | 1,465.00 | 1,380.00 | 1,395.00 | 69,750.00 | 21,975 |
| 2021-12-06 | 1,455.00 | 1,460.00 | 1,415.00 | 1,450.00 | 72,500.00 | 17,101 |
| 2021-12-03 | 1,445.00 | 1,485.00 | 1,430.00 | 1,450.00 | 72,500.00 | 21,878 |
| 2021-12-02 | 1,320.00 | 1,480.00 | 1,320.00 | 1,460.00 | 73,000.00 | 53,093 |
| 2021-12-01 | 1,275.00 | 1,435.00 | 1,270.00 | 1,350.00 | 67,500.00 | 54,832 |
| 2021-11-30 | 1,375.00 | 1,410.00 | 1,270.00 | 1,285.00 | 64,250.00 | 47,966 |
| 2021-11-29 | 1,345.00 | 1,395.00 | 1,305.00 | 1,375.00 | 68,750.00 | 27,322 |
| 2021-11-26 | 1,400.00 | 1,445.00 | 1,380.00 | 1,390.00 | 69,500.00 | 48,577 |
| 2021-11-25 | 1,430.00 | 1,455.00 | 1,375.00 | 1,385.00 | 69,250.00 | 39,841 |
| 2021-11-24 | 1,455.00 | 1,485.00 | 1,400.00 | 1,435.00 | 71,750.00 | 38,669 |
| 2021-11-23 | 1,490.00 | 1,535.00 | 1,440.00 | 1,440.00 | 72,000.00 | 34,094 |
| 2021-11-22 | 1,425.00 | 1,510.00 | 1,425.00 | 1,485.00 | 74,250.00 | 47,874 |
| 2021-11-19 | 1,490.00 | 1,520.00 | 1,375.00 | 1,430.00 | 71,500.00 | 111,491 |
| 2021-11-18 | 1,635.00 | 1,635.00 | 1,400.00 | 1,485.00 | 74,250.00 | 108,240 |
| 2021-11-17 | 1,645.00 | 1,680.00 | 1,610.00 | 1,635.00 | 81,750.00 | 13,998 |
| 2021-11-16 | 1,665.00 | 1,680.00 | 1,615.00 | 1,640.00 | 82,000.00 | 16,505 |
| 2021-11-15 | 1,610.00 | 1,700.00 | 1,600.00 | 1,680.00 | 84,000.00 | 24,638 |
| 2021-11-12 | 1,600.00 | 1,675.00 | 1,600.00 | 1,625.00 | 81,250.00 | 23,808 |
| 2021-11-11 | 1,640.00 | 1,710.00 | 1,615.00 | 1,615.00 | 80,750.00 | 16,195 |
| 2021-11-10 | 1,665.00 | 1,695.00 | 1,635.00 | 1,680.00 | 84,000.00 | 22,008 |
| 2021-11-09 | 1,775.00 | 1,790.00 | 1,685.00 | 1,695.00 | 84,750.00 | 18,690 |
| 2021-11-08 | 1,760.00 | 1,805.00 | 1,740.00 | 1,775.00 | 88,750.00 | 12,191 |
| 2021-11-05 | 1,890.00 | 1,890.00 | 1,760.00 | 1,765.00 | 88,250.00 | 22,476 |
| 2021-11-04 | 1,865.00 | 1,880.00 | 1,765.00 | 1,785.00 | 89,250.00 | 28,029 |
| 2021-11-03 | 1,875.00 | 1,890.00 | 1,850.00 | 1,850.00 | 92,500.00 | 17,572 |
| 2021-11-02 | 1,840.00 | 1,890.00 | 1,835.00 | 1,860.00 | 93,000.00 | 24,710 |
| 2021-11-01 | 1,960.00 | 1,995.00 | 1,795.00 | 1,845.00 | 92,250.00 | 78,727 |
| 2021-10-29 | 1,990.00 | 1,995.00 | 1,920.00 | 1,975.00 | 98,750.00 | 16,024 |
| 2021-10-28 | 1,985.00 | 2,030.00 | 1,970.00 | 1,970.00 | 98,500.00 | 14,702 |
| 2021-10-27 | 2,020.00 | 2,035.00 | 1,965.00 | 1,980.00 | 99,000.00 | 24,792 |
| 2021-10-26 | 2,025.00 | 2,045.00 | 2,000.00 | 2,035.00 | 101,750.00 | 20,249 |
| 2021-10-25 | 2,010.00 | 2,075.00 | 2,010.00 | 2,050.00 | 102,500.00 | 34,970 |
| 2021-10-22 | 1,970.00 | 2,035.00 | 1,970.00 | 1,980.00 | 99,000.00 | 41,475 |
| 2021-10-21 | 2,060.00 | 2,075.00 | 1,960.00 | 1,965.00 | 98,250.00 | 57,962 |
| 2021-10-20 | 2,360.00 | 2,425.00 | 2,080.00 | 2,080.00 | 104,000.00 | 428,798 |
| 2021-10-19 | 2,030.00 | 2,095.00 | 2,030.00 | 2,090.00 | 104,500.00 | 31,655 |
| 2021-10-18 | 2,000.00 | 2,075.00 | 1,975.00 | 2,015.00 | 100,750.00 | 24,761 |
| 2021-10-15 | 2,020.00 | 2,040.00 | 1,970.00 | 1,985.00 | 99,250.00 | 18,392 |
| 2021-10-14 | 1,960.00 | 2,025.00 | 1,960.00 | 2,020.00 | 101,000.00 | 16,337 |
← NewerPage 19 of 19 · 1,140 trading days
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.