exax Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-18 | 1,238.00 | 1,307.00 | 1,189.00 | 1,210.00 | 12,100.00 | 87,971 |
| 2024-11-15 | 1,153.00 | 1,277.00 | 1,153.00 | 1,191.00 | 11,910.00 | 75,739 |
| 2024-11-14 | 1,090.00 | 1,204.00 | 1,090.00 | 1,204.00 | 12,040.00 | 47,382 |
| 2024-11-13 | 1,115.00 | 1,138.00 | 1,019.00 | 1,095.00 | 10,950.00 | 35,225 |
| 2024-11-12 | 1,191.00 | 1,194.00 | 1,095.00 | 1,111.00 | 11,110.00 | 59,600 |
| 2024-11-11 | 1,175.00 | 1,257.00 | 1,171.00 | 1,190.00 | 11,900.00 | 62,459 |
| 2024-11-08 | 1,169.00 | 1,320.00 | 1,145.00 | 1,173.00 | 11,730.00 | 286,260 |
| 2024-11-07 | 1,051.00 | 1,194.00 | 1,040.00 | 1,143.00 | 11,430.00 | 116,377 |
| 2024-11-06 | 1,097.00 | 1,139.00 | 1,013.00 | 1,061.00 | 10,610.00 | 117,129 |
| 2024-11-05 | 1,006.00 | 1,031.00 | 986.00 | 1,012.00 | 10,120.00 | 28,681 |
| 2024-11-04 | 939.00 | 1,007.00 | 926.00 | 1,005.00 | 10,050.00 | 46,639 |
| 2024-11-01 | 939.00 | 960.00 | 926.00 | 938.00 | 9,380.00 | 20,318 |
| 2024-10-31 | 979.00 | 982.00 | 897.00 | 955.00 | 9,550.00 | 53,808 |
| 2024-10-30 | 929.00 | 1,020.00 | 924.00 | 956.00 | 9,560.00 | 131,611 |
| 2024-10-29 | 830.00 | 1,089.00 | 830.00 | 981.00 | 9,810.00 | 773,946 |
| 2024-10-28 | 806.00 | 840.00 | 805.00 | 838.00 | 8,380.00 | 15,475 |
| 2024-10-25 | 812.00 | 845.00 | 801.00 | 813.00 | 8,130.00 | 13,528 |
| 2024-10-24 | 853.00 | 853.00 | 800.00 | 812.00 | 8,120.00 | 28,362 |
| 2024-10-23 | 889.00 | 928.00 | 840.00 | 854.00 | 8,540.00 | 16,480 |
| 2024-10-22 | 908.00 | 909.00 | 885.00 | 889.00 | 8,890.00 | 22,231 |
| 2024-10-21 | 903.00 | 926.00 | 900.00 | 908.00 | 9,080.00 | 18,151 |
| 2024-10-18 | 920.00 | 944.00 | 912.00 | 912.00 | 9,120.00 | 22,348 |
| 2024-10-17 | 967.00 | 981.00 | 920.00 | 938.00 | 9,380.00 | 48,983 |
| 2024-10-16 | 980.00 | 999.00 | 949.00 | 967.00 | 9,670.00 | 48,517 |
| 2024-10-15 | 926.00 | 999.00 | 893.00 | 977.00 | 9,770.00 | 98,720 |
| 2024-10-14 | 879.00 | 940.00 | 851.00 | 921.00 | 9,210.00 | 71,724 |
| 2024-10-11 | 896.00 | 897.00 | 842.00 | 856.00 | 8,560.00 | 45,935 |
| 2024-10-10 | 943.00 | 943.00 | 897.00 | 897.00 | 8,970.00 | 59,383 |
| 2024-10-08 | 928.00 | 1,009.00 | 921.00 | 952.00 | 9,520.00 | 123,530 |
| 2024-10-07 | 960.00 | 1,070.00 | 912.00 | 923.00 | 9,230.00 | 191,408 |
| 2024-10-04 | 999.00 | 999.00 | 888.00 | 919.00 | 9,190.00 | 121,668 |
| 2024-10-02 | 1,030.00 | 1,087.00 | 991.00 | 1,000.00 | 10,000.00 | 65,681 |
| 2024-09-30 | 1,222.00 | 1,241.00 | 974.00 | 1,088.00 | 10,880.00 | 236,400 |
| 2024-08-16 | 1,054.00 | 1,264.00 | 1,044.00 | 1,174.00 | 11,740.00 | 572,291 |
| 2024-08-14 | 981.00 | 1,145.00 | 964.00 | 1,047.00 | 10,470.00 | 576,082 |
| 2024-08-13 | 931.00 | 1,210.00 | 922.00 | 1,087.00 | 10,870.00 | 1,523,806 |
| 2024-08-12 | 920.00 | 1,011.00 | 892.00 | 931.00 | 9,310.00 | 148,964 |
| 2024-08-09 | 821.00 | 900.00 | 821.00 | 885.00 | 8,850.00 | 39,404 |
| 2024-08-08 | 878.00 | 912.00 | 830.00 | 830.00 | 8,300.00 | 32,881 |
| 2024-08-07 | 898.00 | 898.00 | 863.00 | 878.00 | 8,780.00 | 16,428 |
| 2024-08-06 | 872.00 | 919.00 | 872.00 | 877.00 | 8,770.00 | 44,697 |
| 2024-08-05 | 935.00 | 946.00 | 795.00 | 872.00 | 8,720.00 | 59,815 |
| 2024-08-02 | 980.00 | 986.00 | 940.00 | 945.00 | 9,450.00 | 30,347 |
| 2024-08-01 | 963.00 | 991.00 | 963.00 | 974.00 | 9,740.00 | 18,146 |
| 2024-07-31 | 1,000.00 | 1,000.00 | 957.00 | 963.00 | 9,630.00 | 44,925 |
| 2024-07-30 | 998.00 | 1,005.00 | 969.00 | 971.00 | 9,710.00 | 41,925 |
| 2024-07-29 | 1,002.00 | 1,028.00 | 994.00 | 997.00 | 9,970.00 | 50,890 |
| 2024-07-26 | 1,028.00 | 1,046.00 | 993.00 | 1,013.00 | 10,130.00 | 34,394 |
| 2024-07-25 | 1,083.00 | 1,099.00 | 1,015.00 | 1,030.00 | 10,300.00 | 59,443 |
| 2024-07-24 | 1,250.00 | 1,310.00 | 1,040.00 | 1,083.00 | 10,830.00 | 361,623 |
| 2024-07-23 | 1,060.00 | 1,203.00 | 1,057.00 | 1,146.00 | 11,460.00 | 313,378 |
| 2024-07-22 | 1,040.00 | 1,060.00 | 1,016.00 | 1,054.00 | 10,540.00 | 81,147 |
| 2024-07-19 | 978.00 | 1,054.00 | 935.00 | 1,048.00 | 10,480.00 | 175,819 |
| 2024-07-18 | 1,082.00 | 1,083.00 | 995.00 | 995.00 | 9,950.00 | 204,720 |
| 2024-07-17 | 1,042.00 | 1,188.00 | 1,004.00 | 1,088.00 | 10,880.00 | 760,309 |
| 2024-07-16 | 1,120.00 | 1,210.00 | 1,043.00 | 1,043.00 | 10,430.00 | 626,126 |
| 2024-07-15 | 1,568.00 | 1,569.00 | 1,486.00 | 1,490.00 | 14,900.00 | 21,660 |
| 2024-07-12 | 1,590.00 | 1,686.00 | 1,552.00 | 1,566.00 | 15,660.00 | 51,679 |
| 2024-07-11 | 1,430.00 | 1,650.00 | 1,419.00 | 1,589.00 | 15,890.00 | 183,238 |
| 2024-07-10 | 1,448.00 | 1,464.00 | 1,401.00 | 1,401.00 | 14,010.00 | 12,098 |
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.