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 |
| 2025-10-02 | 338.00 | 392.00 | 332.00 | 339.00 | 3,390.00 | 799,176 |
| 2025-10-01 | 347.00 | 351.00 | 326.00 | 329.00 | 3,290.00 | 202,704 |
| 2025-09-30 | 373.00 | 379.00 | 349.00 | 353.00 | 3,530.00 | 105,354 |
| 2025-09-29 | 362.00 | 385.00 | 362.00 | 372.00 | 3,720.00 | 151,176 |
| 2025-09-26 | 363.00 | 384.00 | 354.00 | 357.00 | 3,570.00 | 101,204 |
| 2025-09-25 | 361.00 | 394.00 | 361.00 | 362.00 | 3,620.00 | 121,494 |
| 2025-09-24 | 353.00 | 368.00 | 352.00 | 360.00 | 3,600.00 | 99,450 |
| 2025-09-23 | 363.00 | 364.00 | 342.00 | 352.00 | 3,520.00 | 124,648 |
| 2025-09-22 | 358.00 | 427.00 | 358.00 | 362.00 | 3,620.00 | 881,767 |
| 2025-09-19 | 350.00 | 373.00 | 344.00 | 357.00 | 3,570.00 | 258,530 |
| 2025-09-18 | 339.00 | 356.00 | 339.00 | 349.00 | 3,490.00 | 132,863 |
| 2025-09-17 | 343.00 | 343.00 | 333.00 | 338.00 | 3,380.00 | 87,474 |
| 2025-09-16 | 336.00 | 342.00 | 330.00 | 339.00 | 3,390.00 | 145,573 |
| 2025-09-15 | 335.00 | 341.00 | 325.00 | 332.00 | 3,320.00 | 250,137 |
| 2025-09-12 | 347.00 | 396.00 | 336.00 | 339.00 | 3,390.00 | 1,587,121 |
| 2025-09-11 | 452.00 | 469.00 | 428.00 | 434.00 | 4,340.00 | 158,792 |
| 2025-09-10 | 443.00 | 455.00 | 430.00 | 450.00 | 4,500.00 | 43,207 |
| 2025-09-09 | 454.00 | 454.00 | 440.00 | 442.00 | 4,420.00 | 28,131 |
| 2025-09-08 | 460.00 | 461.00 | 441.00 | 448.00 | 4,480.00 | 41,384 |
| 2025-09-05 | 448.00 | 465.00 | 446.00 | 460.00 | 4,600.00 | 51,963 |
| 2025-09-04 | 445.00 | 459.00 | 445.00 | 447.00 | 4,470.00 | 45,223 |
| 2025-09-03 | 441.00 | 451.00 | 437.00 | 447.00 | 4,470.00 | 43,635 |
| 2025-09-02 | 421.00 | 490.00 | 421.00 | 442.00 | 4,420.00 | 514,513 |
| 2025-09-01 | 421.00 | 427.00 | 409.00 | 421.00 | 4,210.00 | 44,889 |
| 2025-08-29 | 438.00 | 440.00 | 419.00 | 423.00 | 4,230.00 | 74,010 |
| 2025-08-28 | 435.00 | 442.00 | 432.00 | 437.00 | 4,370.00 | 26,842 |
| 2025-08-27 | 449.00 | 449.00 | 431.00 | 440.00 | 4,400.00 | 31,410 |
| 2025-08-26 | 436.00 | 447.00 | 433.00 | 442.00 | 4,420.00 | 41,783 |
| 2025-08-25 | 433.00 | 456.00 | 432.00 | 434.00 | 4,340.00 | 55,501 |
| 2025-08-22 | 440.00 | 449.00 | 430.00 | 432.00 | 4,320.00 | 33,484 |
| 2025-08-21 | 440.00 | 445.00 | 430.00 | 432.00 | 4,320.00 | 32,263 |
| 2025-08-20 | 435.00 | 445.00 | 430.00 | 433.00 | 4,330.00 | 62,359 |
| 2025-08-19 | 446.00 | 459.00 | 437.00 | 442.00 | 4,420.00 | 87,696 |
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.