exax Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-21 | 490.00 | 498.00 | 485.00 | 489.00 | 4,890.00 | 46,781 |
| 2025-05-20 | 490.00 | 498.00 | 486.00 | 489.00 | 4,890.00 | 37,228 |
| 2025-05-19 | 506.00 | 512.00 | 489.00 | 490.00 | 4,900.00 | 71,635 |
| 2025-05-16 | 507.00 | 517.00 | 497.00 | 506.00 | 5,060.00 | 92,862 |
| 2025-05-15 | 530.00 | 530.00 | 499.00 | 505.00 | 5,050.00 | 206,346 |
| 2025-05-14 | 493.00 | 633.00 | 493.00 | 539.00 | 5,390.00 | 1,325,857 |
| 2025-05-13 | 516.00 | 516.00 | 478.00 | 487.00 | 4,870.00 | 68,606 |
| 2025-05-12 | 500.00 | 509.00 | 483.00 | 509.00 | 5,090.00 | 51,071 |
| 2025-05-09 | 518.00 | 520.00 | 474.00 | 504.00 | 5,040.00 | 96,199 |
| 2025-05-08 | 515.00 | 528.00 | 510.00 | 515.00 | 5,150.00 | 64,702 |
| 2025-05-07 | 528.00 | 534.00 | 508.00 | 515.00 | 5,150.00 | 75,061 |
| 2025-05-02 | 550.00 | 551.00 | 526.00 | 526.00 | 5,260.00 | 58,471 |
| 2025-04-30 | 549.00 | 583.00 | 539.00 | 548.00 | 5,480.00 | 114,243 |
| 2025-04-29 | 532.00 | 539.00 | 524.00 | 535.00 | 5,350.00 | 44,249 |
| 2025-04-28 | 559.00 | 559.00 | 530.00 | 531.00 | 5,310.00 | 75,004 |
| 2025-04-25 | 590.00 | 592.00 | 522.00 | 537.00 | 5,370.00 | 338,553 |
| 2025-04-24 | 609.00 | 648.00 | 600.00 | 600.00 | 6,000.00 | 100,449 |
| 2025-04-23 | 605.00 | 625.00 | 597.00 | 607.00 | 6,070.00 | 59,326 |
| 2025-04-22 | 601.00 | 603.00 | 588.00 | 595.00 | 5,950.00 | 40,452 |
| 2025-04-21 | 610.00 | 613.00 | 589.00 | 601.00 | 6,010.00 | 43,584 |
| 2025-04-18 | 618.00 | 633.00 | 600.00 | 610.00 | 6,100.00 | 55,121 |
| 2025-04-17 | 610.00 | 622.00 | 601.00 | 620.00 | 6,200.00 | 38,003 |
| 2025-04-16 | 621.00 | 621.00 | 594.00 | 613.00 | 6,130.00 | 44,584 |
| 2025-04-15 | 570.00 | 619.00 | 569.00 | 619.00 | 6,190.00 | 87,095 |
| 2025-04-14 | 617.00 | 621.00 | 568.00 | 570.00 | 5,700.00 | 109,754 |
| 2025-04-11 | 630.00 | 648.00 | 615.00 | 617.00 | 6,170.00 | 67,212 |
| 2025-04-10 | 630.00 | 660.00 | 623.00 | 633.00 | 6,330.00 | 49,008 |
| 2025-04-09 | 630.00 | 633.00 | 607.00 | 619.00 | 6,190.00 | 64,183 |
| 2025-04-08 | 640.00 | 665.00 | 624.00 | 636.00 | 6,360.00 | 26,196 |
| 2025-04-07 | 680.00 | 680.00 | 624.00 | 640.00 | 6,400.00 | 31,717 |
| 2025-04-04 | 600.00 | 684.00 | 600.00 | 676.00 | 6,760.00 | 54,884 |
| 2025-04-03 | 642.00 | 648.00 | 618.00 | 635.00 | 6,350.00 | 36,662 |
| 2025-04-02 | 670.00 | 671.00 | 640.00 | 641.00 | 6,410.00 | 46,976 |
| 2025-04-01 | 674.00 | 700.00 | 670.00 | 670.00 | 6,700.00 | 57,440 |
| 2025-03-31 | 680.00 | 704.00 | 667.00 | 695.00 | 6,950.00 | 63,633 |
| 2025-03-28 | 695.00 | 702.00 | 680.00 | 698.00 | 6,980.00 | 39,725 |
| 2025-03-27 | 703.00 | 715.00 | 675.00 | 700.00 | 7,000.00 | 64,646 |
| 2025-03-26 | 735.00 | 745.00 | 692.00 | 700.00 | 7,000.00 | 87,051 |
| 2025-03-25 | 720.00 | 746.00 | 700.00 | 735.00 | 7,350.00 | 82,497 |
| 2025-03-24 | 755.00 | 778.00 | 683.00 | 720.00 | 7,200.00 | 296,964 |
| 2025-03-21 | 679.00 | 744.00 | 670.00 | 723.00 | 7,230.00 | 183,910 |
| 2025-03-20 | 681.00 | 694.00 | 664.00 | 684.00 | 6,840.00 | 77,833 |
| 2025-03-19 | 699.00 | 720.00 | 681.00 | 686.00 | 6,860.00 | 65,405 |
| 2025-03-18 | 676.00 | 742.00 | 662.00 | 700.00 | 7,000.00 | 140,709 |
| 2025-03-17 | 727.00 | 728.00 | 675.00 | 675.00 | 6,750.00 | 119,834 |
| 2025-03-14 | 758.00 | 786.00 | 724.00 | 727.00 | 7,270.00 | 144,399 |
| 2025-03-13 | 795.00 | 795.00 | 721.00 | 758.00 | 7,580.00 | 301,559 |
| 2025-03-12 | 800.00 | 879.00 | 763.00 | 791.00 | 7,910.00 | 952,838 |
| 2025-03-11 | 671.00 | 819.00 | 666.00 | 778.00 | 7,780.00 | 2,259,537 |
| 2025-03-10 | 567.00 | 655.00 | 542.00 | 630.00 | 6,300.00 | 1,570,817 |
| 2025-03-07 | 537.00 | 568.00 | 510.00 | 519.00 | 5,190.00 | 418,457 |
| 2025-03-06 | 740.00 | 748.00 | 518.00 | 538.00 | 5,380.00 | 2,309,087 |
| 2025-03-05 | 800.00 | 804.00 | 739.00 | 740.00 | 7,400.00 | 65,761 |
| 2025-03-04 | 800.00 | 833.00 | 773.00 | 796.00 | 7,960.00 | 64,893 |
| 2025-02-28 | 853.00 | 863.00 | 796.00 | 800.00 | 8,000.00 | 65,254 |
| 2025-02-27 | 871.00 | 882.00 | 850.00 | 855.00 | 8,550.00 | 25,460 |
| 2025-02-26 | 890.00 | 890.00 | 843.00 | 870.00 | 8,700.00 | 88,705 |
| 2025-02-25 | 920.00 | 921.00 | 867.00 | 891.00 | 8,910.00 | 89,875 |
| 2025-02-24 | 923.00 | 937.00 | 905.00 | 920.00 | 9,200.00 | 38,653 |
| 2025-02-21 | 950.00 | 950.00 | 910.00 | 923.00 | 9,230.00 | 68,132 |
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.