exax Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-09 | 1,459.00 | 1,505.00 | 1,447.00 | 1,450.00 | 14,500.00 | 8,078 |
| 2024-07-08 | 1,484.00 | 1,525.00 | 1,424.00 | 1,467.00 | 14,670.00 | 18,169 |
| 2024-07-05 | 1,482.00 | 1,498.00 | 1,450.00 | 1,463.00 | 14,630.00 | 12,835 |
| 2024-07-04 | 1,516.00 | 1,540.00 | 1,480.00 | 1,482.00 | 14,820.00 | 13,619 |
| 2024-07-03 | 1,557.00 | 1,562.00 | 1,493.00 | 1,515.00 | 15,150.00 | 20,339 |
| 2024-07-02 | 1,590.00 | 1,599.00 | 1,530.00 | 1,557.00 | 15,570.00 | 15,193 |
| 2024-07-01 | 1,613.00 | 1,658.00 | 1,580.00 | 1,614.00 | 16,140.00 | 19,521 |
| 2024-06-28 | 1,575.00 | 1,628.00 | 1,538.00 | 1,613.00 | 16,130.00 | 30,224 |
| 2024-06-27 | 1,656.00 | 1,657.00 | 1,533.00 | 1,583.00 | 15,830.00 | 55,479 |
| 2024-06-26 | 1,555.00 | 1,789.00 | 1,494.00 | 1,656.00 | 16,560.00 | 300,098 |
| 2024-06-25 | 1,392.00 | 1,549.00 | 1,371.00 | 1,542.00 | 15,420.00 | 136,381 |
| 2024-06-24 | 1,304.00 | 1,427.00 | 1,303.00 | 1,391.00 | 13,910.00 | 69,390 |
| 2024-06-21 | 1,362.00 | 1,400.00 | 1,312.00 | 1,312.00 | 13,120.00 | 30,925 |
| 2024-06-20 | 1,394.00 | 1,446.00 | 1,370.00 | 1,376.00 | 13,760.00 | 32,364 |
| 2024-06-19 | 1,457.00 | 1,476.00 | 1,339.00 | 1,387.00 | 13,870.00 | 97,688 |
| 2024-06-18 | 1,495.00 | 1,510.00 | 1,401.00 | 1,457.00 | 14,570.00 | 30,718 |
| 2024-06-17 | 1,607.00 | 1,621.00 | 1,488.00 | 1,488.00 | 14,880.00 | 54,209 |
| 2024-06-14 | 1,667.00 | 1,695.00 | 1,605.00 | 1,624.00 | 16,240.00 | 20,981 |
| 2024-06-13 | 1,686.00 | 1,708.00 | 1,664.00 | 1,664.00 | 16,640.00 | 20,534 |
| 2024-06-12 | 1,730.00 | 1,734.00 | 1,684.00 | 1,686.00 | 16,860.00 | 15,249 |
| 2024-06-11 | 1,642.00 | 1,734.00 | 1,642.00 | 1,711.00 | 17,110.00 | 22,985 |
| 2024-06-10 | 1,690.00 | 1,717.00 | 1,640.00 | 1,659.00 | 16,590.00 | 28,843 |
| 2024-06-07 | 1,753.00 | 1,753.00 | 1,670.00 | 1,689.00 | 16,890.00 | 17,404 |
| 2024-06-05 | 1,745.00 | 1,745.00 | 1,660.00 | 1,700.00 | 17,000.00 | 22,389 |
| 2024-06-04 | 1,711.00 | 1,776.00 | 1,680.00 | 1,700.00 | 17,000.00 | 24,980 |
| 2024-06-03 | 1,789.00 | 1,795.00 | 1,679.00 | 1,710.00 | 17,100.00 | 29,164 |
| 2024-05-31 | 1,836.00 | 1,836.00 | 1,749.00 | 1,749.00 | 17,490.00 | 20,548 |
| 2024-05-30 | 1,801.00 | 1,845.00 | 1,780.00 | 1,808.00 | 18,080.00 | 9,355 |
| 2024-05-29 | 1,917.00 | 1,917.00 | 1,795.00 | 1,800.00 | 18,000.00 | 18,485 |
| 2024-05-28 | 1,916.00 | 1,993.00 | 1,855.00 | 1,855.00 | 18,550.00 | 38,193 |
| 2024-05-27 | 1,925.00 | 2,000.00 | 1,865.00 | 1,910.00 | 19,100.00 | 56,360 |
| 2024-05-24 | 1,765.00 | 1,975.00 | 1,710.00 | 1,885.00 | 18,850.00 | 102,695 |
| 2024-05-23 | 1,792.00 | 1,792.00 | 1,705.00 | 1,765.00 | 17,650.00 | 38,460 |
| 2024-05-22 | 1,833.00 | 1,850.00 | 1,730.00 | 1,790.00 | 17,900.00 | 50,572 |
| 2024-05-21 | 1,884.00 | 1,907.00 | 1,839.00 | 1,851.00 | 18,510.00 | 26,634 |
| 2024-05-20 | 1,900.00 | 1,937.00 | 1,850.00 | 1,884.00 | 18,840.00 | 32,481 |
| 2024-05-17 | 2,055.00 | 2,095.00 | 1,847.00 | 1,887.00 | 18,870.00 | 128,004 |
| 2024-05-16 | 2,150.00 | 2,155.00 | 2,100.00 | 2,100.00 | 21,000.00 | 15,955 |
| 2024-05-14 | 2,120.00 | 2,160.00 | 2,105.00 | 2,115.00 | 21,150.00 | 9,962 |
| 2024-05-13 | 2,255.00 | 2,255.00 | 2,120.00 | 2,125.00 | 21,250.00 | 20,116 |
| 2024-05-10 | 2,185.00 | 2,255.00 | 2,180.00 | 2,220.00 | 22,200.00 | 18,037 |
| 2024-05-09 | 2,165.00 | 2,245.00 | 2,155.00 | 2,175.00 | 21,750.00 | 15,805 |
| 2024-05-08 | 2,200.00 | 2,200.00 | 2,145.00 | 2,165.00 | 21,650.00 | 16,288 |
| 2024-05-07 | 2,185.00 | 2,225.00 | 2,170.00 | 2,190.00 | 21,900.00 | 11,806 |
| 2024-05-03 | 2,200.00 | 2,230.00 | 2,160.00 | 2,175.00 | 21,750.00 | 15,088 |
| 2024-05-02 | 2,185.00 | 2,250.00 | 2,175.00 | 2,200.00 | 22,000.00 | 17,364 |
| 2024-04-30 | 2,240.00 | 2,270.00 | 2,175.00 | 2,200.00 | 22,000.00 | 28,812 |
| 2024-04-29 | 2,400.00 | 2,400.00 | 2,225.00 | 2,225.00 | 22,250.00 | 35,413 |
| 2024-04-26 | 2,355.00 | 2,380.00 | 2,305.00 | 2,330.00 | 23,300.00 | 13,333 |
| 2024-04-25 | 2,290.00 | 2,345.00 | 2,290.00 | 2,345.00 | 23,450.00 | 15,076 |
| 2024-04-24 | 2,335.00 | 2,380.00 | 2,320.00 | 2,325.00 | 23,250.00 | 15,797 |
| 2024-04-23 | 2,375.00 | 2,420.00 | 2,300.00 | 2,320.00 | 23,200.00 | 16,623 |
| 2024-04-22 | 2,390.00 | 2,515.00 | 2,330.00 | 2,355.00 | 23,550.00 | 14,302 |
| 2024-04-19 | 2,415.00 | 2,435.00 | 2,355.00 | 2,400.00 | 24,000.00 | 20,494 |
| 2024-04-18 | 2,400.00 | 2,490.00 | 2,380.00 | 2,460.00 | 24,600.00 | 17,269 |
| 2024-04-17 | 2,415.00 | 2,475.00 | 2,385.00 | 2,385.00 | 23,850.00 | 22,153 |
| 2024-04-16 | 2,435.00 | 2,505.00 | 2,390.00 | 2,415.00 | 24,150.00 | 39,994 |
| 2024-04-15 | 2,615.00 | 2,650.00 | 2,435.00 | 2,435.00 | 24,350.00 | 44,937 |
| 2024-04-12 | 2,585.00 | 2,700.00 | 2,560.00 | 2,610.00 | 26,100.00 | 23,474 |
| 2024-04-11 | 2,565.00 | 2,635.00 | 2,535.00 | 2,600.00 | 26,000.00 | 15,903 |
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.