exax Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-12-10 | 3,135.00 | 3,145.00 | 3,060.00 | 3,060.00 | 3,060.00 | 18,870 |
| 2025-12-09 | 3,085.00 | 3,170.00 | 3,020.00 | 3,135.00 | 3,135.00 | 38,972 |
| 2025-12-08 | 3,145.00 | 3,330.00 | 3,090.00 | 3,135.00 | 3,135.00 | 60,891 |
| 2025-12-05 | 2,930.00 | 3,170.00 | 2,880.00 | 3,140.00 | 3,140.00 | 87,132 |
| 2025-12-04 | 2,900.00 | 2,930.00 | 2,855.00 | 2,895.00 | 2,895.00 | 32,436 |
| 2025-12-03 | 2,910.00 | 2,915.00 | 2,800.00 | 2,900.00 | 2,900.00 | 32,417 |
| 2025-12-02 | 2,935.00 | 2,970.00 | 2,810.00 | 2,885.00 | 2,885.00 | 31,993 |
| 2025-12-01 | 2,725.00 | 2,925.00 | 2,725.00 | 2,910.00 | 2,910.00 | 74,075 |
| 2025-11-28 | 2,660.00 | 2,740.00 | 2,630.00 | 2,740.00 | 2,740.00 | 44,516 |
| 2025-11-27 | 2,645.00 | 2,695.00 | 2,595.00 | 2,660.00 | 2,660.00 | 50,100 |
| 2025-11-26 | 2,520.00 | 2,810.00 | 2,505.00 | 2,675.00 | 2,675.00 | 198,332 |
| 2025-11-25 | 2,470.00 | 2,575.00 | 2,370.00 | 2,520.00 | 2,520.00 | 96,232 |
| 2025-11-24 | 2,410.00 | 2,910.00 | 2,410.00 | 2,470.00 | 2,470.00 | 632,478 |
| 2025-11-21 | 2,495.00 | 2,500.00 | 2,400.00 | 2,410.00 | 2,410.00 | 41,134 |
| 2025-11-20 | 2,450.00 | 2,520.00 | 2,435.00 | 2,500.00 | 2,500.00 | 50,256 |
| 2025-11-19 | 2,475.00 | 2,625.00 | 2,425.00 | 2,450.00 | 2,450.00 | 51,027 |
| 2025-11-18 | 2,700.00 | 2,700.00 | 2,445.00 | 2,475.00 | 2,475.00 | 142,882 |
| 2025-11-17 | 2,810.00 | 2,885.00 | 2,695.00 | 2,700.00 | 2,700.00 | 55,052 |
| 2025-11-14 | 3,025.00 | 3,025.00 | 2,810.00 | 2,810.00 | 2,810.00 | 71,203 |
| 2025-11-13 | 3,010.00 | 3,090.00 | 2,980.00 | 2,990.00 | 2,990.00 | 31,903 |
| 2025-11-12 | 3,035.00 | 3,110.00 | 3,005.00 | 3,010.00 | 3,010.00 | 38,283 |
| 2025-11-11 | 3,095.00 | 3,170.00 | 3,035.00 | 3,035.00 | 3,035.00 | 33,501 |
| 2025-11-10 | 3,140.00 | 3,245.00 | 3,090.00 | 3,095.00 | 3,095.00 | 32,435 |
| 2025-11-07 | 3,125.00 | 3,245.00 | 3,080.00 | 3,130.00 | 3,130.00 | 55,997 |
| 2025-11-06 | 3,115.00 | 3,425.00 | 3,090.00 | 3,120.00 | 3,120.00 | 166,647 |
| 2025-11-05 | 3,185.00 | 3,890.00 | 3,010.00 | 3,110.00 | 3,110.00 | 529,287 |
| 2025-11-04 | 3,560.00 | 3,915.00 | 3,145.00 | 3,250.00 | 3,250.00 | 402,912 |
← NewerPage 4 of 4 · 207 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.