exax Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-20 | 935.00 | 956.00 | 928.00 | 939.00 | 9,390.00 | 37,674 |
| 2025-02-19 | 937.00 | 960.00 | 928.00 | 935.00 | 9,350.00 | 57,686 |
| 2025-02-18 | 933.00 | 949.00 | 923.00 | 934.00 | 9,340.00 | 31,502 |
| 2025-02-17 | 953.00 | 953.00 | 907.00 | 933.00 | 9,330.00 | 77,672 |
| 2025-02-14 | 970.00 | 975.00 | 927.00 | 930.00 | 9,300.00 | 56,866 |
| 2025-02-13 | 966.00 | 985.00 | 952.00 | 965.00 | 9,650.00 | 60,363 |
| 2025-02-12 | 962.00 | 980.00 | 950.00 | 965.00 | 9,650.00 | 52,646 |
| 2025-02-11 | 925.00 | 962.00 | 925.00 | 962.00 | 9,620.00 | 55,556 |
| 2025-02-10 | 960.00 | 975.00 | 901.00 | 939.00 | 9,390.00 | 75,338 |
| 2025-02-07 | 961.00 | 972.00 | 949.00 | 960.00 | 9,600.00 | 49,983 |
| 2025-02-06 | 997.00 | 1,005.00 | 920.00 | 960.00 | 9,600.00 | 200,863 |
| 2025-02-05 | 961.00 | 1,020.00 | 937.00 | 961.00 | 9,610.00 | 64,449 |
| 2025-02-03 | 978.00 | 991.00 | 951.00 | 984.00 | 9,840.00 | 27,864 |
| 2025-01-31 | 950.00 | 1,019.00 | 940.00 | 979.00 | 9,790.00 | 42,077 |
| 2025-01-24 | 985.00 | 1,027.00 | 949.00 | 970.00 | 9,700.00 | 110,710 |
| 2025-01-23 | 1,014.00 | 1,033.00 | 904.00 | 1,000.00 | 10,000.00 | 234,293 |
| 2025-01-22 | 1,015.00 | 1,031.00 | 930.00 | 1,016.00 | 10,160.00 | 121,058 |
| 2025-01-21 | 1,084.00 | 1,084.00 | 976.00 | 1,015.00 | 10,150.00 | 199,045 |
| 2025-01-20 | 1,085.00 | 1,115.00 | 1,038.00 | 1,085.00 | 10,850.00 | 89,293 |
| 2025-01-17 | 1,039.00 | 1,112.00 | 980.00 | 1,085.00 | 10,850.00 | 177,483 |
| 2025-01-16 | 979.00 | 1,049.00 | 973.00 | 1,021.00 | 10,210.00 | 69,876 |
| 2025-01-15 | 1,002.00 | 1,022.00 | 970.00 | 979.00 | 9,790.00 | 32,815 |
| 2025-01-14 | 1,010.00 | 1,043.00 | 988.00 | 1,013.00 | 10,130.00 | 84,371 |
| 2025-01-13 | 948.00 | 1,021.00 | 916.00 | 1,003.00 | 10,030.00 | 186,104 |
| 2025-01-10 | 950.00 | 959.00 | 905.00 | 930.00 | 9,300.00 | 44,105 |
| 2025-01-09 | 914.00 | 951.00 | 877.00 | 945.00 | 9,450.00 | 100,234 |
| 2025-01-08 | 940.00 | 940.00 | 895.00 | 900.00 | 9,000.00 | 63,694 |
| 2025-01-07 | 949.00 | 957.00 | 912.00 | 941.00 | 9,410.00 | 69,338 |
| 2025-01-06 | 979.00 | 1,005.00 | 914.00 | 948.00 | 9,480.00 | 161,913 |
| 2025-01-03 | 941.00 | 993.00 | 941.00 | 961.00 | 9,610.00 | 127,908 |
| 2025-01-02 | 925.00 | 1,015.00 | 900.00 | 950.00 | 9,500.00 | 78,740 |
| 2024-12-30 | 946.00 | 984.00 | 910.00 | 924.00 | 9,240.00 | 68,236 |
| 2024-12-27 | 1,028.00 | 1,058.00 | 976.00 | 995.00 | 9,950.00 | 33,212 |
| 2024-12-26 | 1,043.00 | 1,074.00 | 1,026.00 | 1,031.00 | 10,310.00 | 30,550 |
| 2024-12-24 | 1,007.00 | 1,055.00 | 999.00 | 1,043.00 | 10,430.00 | 41,478 |
| 2024-12-23 | 1,007.00 | 1,040.00 | 994.00 | 1,005.00 | 10,050.00 | 15,138 |
| 2024-12-20 | 1,050.00 | 1,050.00 | 990.00 | 1,005.00 | 10,050.00 | 30,643 |
| 2024-12-19 | 999.00 | 1,074.00 | 975.00 | 1,047.00 | 10,470.00 | 69,532 |
| 2024-12-18 | 1,051.00 | 1,080.00 | 997.00 | 1,000.00 | 10,000.00 | 41,736 |
| 2024-12-17 | 1,081.00 | 1,100.00 | 1,055.00 | 1,060.00 | 10,600.00 | 31,806 |
| 2024-12-16 | 1,090.00 | 1,104.00 | 1,075.00 | 1,091.00 | 10,910.00 | 53,918 |
| 2024-12-13 | 1,070.00 | 1,149.00 | 1,065.00 | 1,082.00 | 10,820.00 | 91,389 |
| 2024-12-12 | 1,116.00 | 1,118.00 | 1,050.00 | 1,087.00 | 10,870.00 | 40,637 |
| 2024-12-11 | 1,005.00 | 1,120.00 | 1,005.00 | 1,082.00 | 10,820.00 | 62,897 |
| 2024-12-10 | 896.00 | 1,046.00 | 896.00 | 1,025.00 | 10,250.00 | 68,327 |
| 2024-12-09 | 942.00 | 971.00 | 895.00 | 896.00 | 8,960.00 | 38,282 |
| 2024-12-06 | 1,013.00 | 1,013.00 | 925.00 | 952.00 | 9,520.00 | 37,615 |
| 2024-12-05 | 995.00 | 1,023.00 | 980.00 | 986.00 | 9,860.00 | 12,560 |
| 2024-12-04 | 1,000.00 | 1,037.00 | 960.00 | 1,001.00 | 10,010.00 | 30,406 |
| 2024-12-03 | 1,004.00 | 1,058.00 | 980.00 | 1,046.00 | 10,460.00 | 40,878 |
| 2024-12-02 | 963.00 | 1,112.00 | 962.00 | 1,004.00 | 10,040.00 | 124,707 |
| 2024-11-29 | 992.00 | 1,060.00 | 951.00 | 961.00 | 9,610.00 | 26,578 |
| 2024-11-28 | 1,040.00 | 1,049.00 | 937.00 | 993.00 | 9,930.00 | 30,553 |
| 2024-11-27 | 1,120.00 | 1,120.00 | 1,037.00 | 1,060.00 | 10,600.00 | 20,115 |
| 2024-11-26 | 1,076.00 | 1,099.00 | 1,043.00 | 1,090.00 | 10,900.00 | 27,267 |
| 2024-11-25 | 1,075.00 | 1,124.00 | 1,070.00 | 1,076.00 | 10,760.00 | 24,848 |
| 2024-11-22 | 1,072.00 | 1,165.00 | 1,072.00 | 1,076.00 | 10,760.00 | 25,207 |
| 2024-11-21 | 1,106.00 | 1,128.00 | 1,084.00 | 1,087.00 | 10,870.00 | 13,481 |
| 2024-11-20 | 1,191.00 | 1,207.00 | 1,080.00 | 1,103.00 | 11,030.00 | 42,397 |
| 2024-11-19 | 1,212.00 | 1,224.00 | 1,167.00 | 1,168.00 | 11,680.00 | 30,611 |
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.