exax Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-18 | 453.00 | 467.00 | 436.00 | 446.00 | 4,460.00 | 150,583 |
| 2025-08-14 | 479.00 | 487.00 | 451.00 | 457.00 | 4,570.00 | 297,835 |
| 2025-08-13 | 441.00 | 572.00 | 441.00 | 489.00 | 4,890.00 | 3,313,691 |
| 2025-08-12 | 433.00 | 455.00 | 431.00 | 440.00 | 4,400.00 | 47,608 |
| 2025-08-11 | 438.00 | 443.00 | 430.00 | 433.00 | 4,330.00 | 22,663 |
| 2025-08-08 | 444.00 | 453.00 | 437.00 | 438.00 | 4,380.00 | 16,005 |
| 2025-08-07 | 442.00 | 451.00 | 437.00 | 442.00 | 4,420.00 | 20,902 |
| 2025-08-06 | 441.00 | 447.00 | 430.00 | 442.00 | 4,420.00 | 19,152 |
| 2025-08-05 | 445.00 | 450.00 | 436.00 | 441.00 | 4,410.00 | 23,522 |
| 2025-08-04 | 431.00 | 441.00 | 430.00 | 436.00 | 4,360.00 | 13,160 |
| 2025-08-01 | 447.00 | 452.00 | 433.00 | 433.00 | 4,330.00 | 34,392 |
| 2025-07-31 | 453.00 | 456.00 | 444.00 | 451.00 | 4,510.00 | 11,634 |
| 2025-07-30 | 452.00 | 455.00 | 439.00 | 445.00 | 4,450.00 | 19,401 |
| 2025-07-29 | 447.00 | 452.00 | 437.00 | 441.00 | 4,410.00 | 25,542 |
| 2025-07-28 | 452.00 | 467.00 | 446.00 | 449.00 | 4,490.00 | 33,961 |
| 2025-07-25 | 454.00 | 456.00 | 445.00 | 452.00 | 4,520.00 | 19,864 |
| 2025-07-24 | 464.00 | 464.00 | 447.00 | 454.00 | 4,540.00 | 17,796 |
| 2025-07-23 | 471.00 | 473.00 | 449.00 | 450.00 | 4,500.00 | 46,212 |
| 2025-07-22 | 485.00 | 488.00 | 467.00 | 471.00 | 4,710.00 | 31,858 |
| 2025-07-21 | 467.00 | 492.00 | 467.00 | 483.00 | 4,830.00 | 48,599 |
| 2025-07-18 | 455.00 | 489.00 | 444.00 | 471.00 | 4,710.00 | 109,232 |
| 2025-07-17 | 458.00 | 465.00 | 443.00 | 452.00 | 4,520.00 | 70,748 |
| 2025-07-16 | 473.00 | 476.00 | 455.00 | 458.00 | 4,580.00 | 75,346 |
| 2025-07-15 | 493.00 | 493.00 | 468.00 | 473.00 | 4,730.00 | 59,452 |
| 2025-07-14 | 520.00 | 520.00 | 478.00 | 487.00 | 4,870.00 | 79,909 |
| 2025-07-11 | 504.00 | 534.00 | 500.00 | 504.00 | 5,040.00 | 53,355 |
| 2025-07-10 | 502.00 | 509.00 | 492.00 | 504.00 | 5,040.00 | 35,637 |
| 2025-07-09 | 517.00 | 517.00 | 480.00 | 502.00 | 5,020.00 | 113,494 |
| 2025-07-08 | 520.00 | 522.00 | 505.00 | 510.00 | 5,100.00 | 67,917 |
| 2025-07-07 | 555.00 | 634.00 | 506.00 | 522.00 | 5,220.00 | 592,632 |
| 2025-07-04 | 484.00 | 586.00 | 479.00 | 543.00 | 5,430.00 | 976,354 |
| 2025-07-03 | 472.00 | 492.00 | 464.00 | 484.00 | 4,840.00 | 86,987 |
| 2025-07-02 | 471.00 | 477.00 | 454.00 | 472.00 | 4,720.00 | 70,502 |
| 2025-07-01 | 461.00 | 472.00 | 454.00 | 462.00 | 4,620.00 | 44,983 |
| 2025-06-30 | 452.00 | 466.00 | 444.00 | 464.00 | 4,640.00 | 50,223 |
| 2025-06-27 | 464.00 | 472.00 | 447.00 | 451.00 | 4,510.00 | 76,057 |
| 2025-06-26 | 457.00 | 481.00 | 453.00 | 457.00 | 4,570.00 | 106,303 |
| 2025-06-25 | 465.00 | 467.00 | 448.00 | 453.00 | 4,530.00 | 56,494 |
| 2025-06-24 | 445.00 | 495.00 | 445.00 | 464.00 | 4,640.00 | 325,401 |
| 2025-06-23 | 436.00 | 447.00 | 424.00 | 445.00 | 4,450.00 | 73,060 |
| 2025-06-20 | 436.00 | 447.00 | 433.00 | 436.00 | 4,360.00 | 75,048 |
| 2025-06-19 | 447.00 | 447.00 | 435.00 | 436.00 | 4,360.00 | 45,807 |
| 2025-06-18 | 421.00 | 445.00 | 421.00 | 437.00 | 4,370.00 | 55,449 |
| 2025-06-17 | 442.00 | 453.00 | 430.00 | 439.00 | 4,390.00 | 82,950 |
| 2025-06-16 | 443.00 | 450.00 | 437.00 | 442.00 | 4,420.00 | 34,930 |
| 2025-06-13 | 446.00 | 472.00 | 440.00 | 443.00 | 4,430.00 | 82,865 |
| 2025-06-12 | 461.00 | 465.00 | 445.00 | 446.00 | 4,460.00 | 56,663 |
| 2025-06-11 | 452.00 | 459.00 | 443.00 | 458.00 | 4,580.00 | 73,299 |
| 2025-06-10 | 430.00 | 463.00 | 429.00 | 452.00 | 4,520.00 | 129,739 |
| 2025-06-09 | 424.00 | 435.00 | 424.00 | 428.00 | 4,280.00 | 60,779 |
| 2025-06-05 | 427.00 | 434.00 | 421.00 | 423.00 | 4,230.00 | 78,585 |
| 2025-06-04 | 438.00 | 445.00 | 420.00 | 427.00 | 4,270.00 | 93,349 |
| 2025-06-02 | 430.00 | 517.00 | 425.00 | 431.00 | 4,310.00 | 871,434 |
| 2025-05-30 | 430.00 | 436.00 | 411.00 | 425.00 | 4,250.00 | 127,131 |
| 2025-05-29 | 422.00 | 445.00 | 416.00 | 428.00 | 4,280.00 | 163,598 |
| 2025-05-28 | 432.00 | 444.00 | 410.00 | 421.00 | 4,210.00 | 141,468 |
| 2025-05-27 | 440.00 | 454.00 | 427.00 | 432.00 | 4,320.00 | 159,283 |
| 2025-05-26 | 467.00 | 479.00 | 405.00 | 435.00 | 4,350.00 | 219,528 |
| 2025-05-23 | 470.00 | 492.00 | 463.00 | 471.00 | 4,710.00 | 92,093 |
| 2025-05-22 | 490.00 | 495.00 | 467.00 | 469.00 | 4,690.00 | 77,764 |
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.