EXA E&C Inc. (KOSDAQ:054940)
South Korea · Delayed Price · Currency is KRW 720.00
+3.00 (0.42%)
At close: Oct 2, 2025
EXA E&C Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 10, 2025 | 720.00 | 720.00 | 702.00 | 711.00 | 711.00 | -1.25% | 614,496 |
| Oct 2, 2025 | 717.00 | 724.00 | 714.00 | 720.00 | 720.00 | 0.42% | 604,456 |
| Oct 1, 2025 | 727.00 | 738.00 | 717.00 | 717.00 | 717.00 | -2.18% | 709,499 |
| Sep 30, 2025 | 767.00 | 788.00 | 729.00 | 733.00 | 733.00 | -0.27% | 1,914,561 |
| Sep 29, 2025 | 757.00 | 765.00 | 725.00 | 735.00 | 735.00 | -1.47% | 1,331,369 |
| Sep 26, 2025 | 762.00 | 777.00 | 738.00 | 746.00 | 746.00 | -2.74% | 1,700,072 |
| Sep 25, 2025 | 793.00 | 794.00 | 750.00 | 767.00 | 767.00 | -4.24% | 4,934,578 |
| Sep 24, 2025 | 747.00 | 930.00 | 747.00 | 801.00 | 801.00 | 11.87% | 46,200,620 |
| Sep 23, 2025 | 710.00 | 716.00 | 706.00 | 716.00 | 716.00 | - | 156,915 |
| Sep 22, 2025 | 711.00 | 719.00 | 706.00 | 716.00 | 716.00 | -0.42% | 45,042 |
| Sep 19, 2025 | 719.00 | 720.00 | 710.00 | 719.00 | 719.00 | -0.14% | 45,278 |
| Sep 18, 2025 | 713.00 | 720.00 | 708.00 | 720.00 | 720.00 | 0.98% | 90,348 |
| Sep 17, 2025 | 704.00 | 717.00 | 703.00 | 713.00 | 713.00 | 0.56% | 83,200 |
| Sep 16, 2025 | 715.00 | 717.00 | 705.00 | 709.00 | 709.00 | -0.84% | 40,699 |
| Sep 15, 2025 | 713.00 | 721.00 | 708.00 | 715.00 | 715.00 | 0.28% | 59,815 |
| Sep 12, 2025 | 711.00 | 715.00 | 702.00 | 713.00 | 713.00 | 0.28% | 73,719 |
| Sep 11, 2025 | 708.00 | 714.00 | 698.00 | 711.00 | 711.00 | 0.42% | 71,569 |
| Sep 10, 2025 | 715.00 | 717.00 | 701.00 | 708.00 | 708.00 | -0.98% | 73,623 |
| Sep 9, 2025 | 714.00 | 716.00 | 711.00 | 715.00 | 715.00 | 0.14% | 70,018 |
| Sep 8, 2025 | 717.00 | 717.00 | 697.00 | 714.00 | 714.00 | -0.56% | 95,580 |
| Sep 5, 2025 | 725.00 | 725.00 | 708.00 | 718.00 | 718.00 | -0.42% | 78,904 |
| Sep 4, 2025 | 718.00 | 724.00 | 712.00 | 721.00 | 721.00 | 0.42% | 28,593 |
| Sep 3, 2025 | 717.00 | 723.00 | 711.00 | 718.00 | 718.00 | 0.14% | 19,933 |
| Sep 2, 2025 | 722.00 | 725.00 | 710.00 | 717.00 | 717.00 | -1.10% | 36,437 |
| Sep 1, 2025 | 729.00 | 729.00 | 712.00 | 725.00 | 725.00 | - | 55,667 |
| Aug 29, 2025 | 722.00 | 728.00 | 719.00 | 725.00 | 725.00 | 0.42% | 50,126 |
| Aug 28, 2025 | 717.00 | 728.00 | 717.00 | 722.00 | 722.00 | 0.14% | 47,685 |
| Aug 27, 2025 | 720.00 | 725.00 | 718.00 | 721.00 | 721.00 | - | 69,240 |
| Aug 26, 2025 | 729.00 | 729.00 | 721.00 | 721.00 | 721.00 | - | 58,145 |
| Aug 25, 2025 | 725.00 | 728.00 | 716.00 | 721.00 | 721.00 | -0.55% | 18,556 |
| Aug 22, 2025 | 726.00 | 726.00 | 716.00 | 725.00 | 725.00 | -0.14% | 15,189 |
| Aug 21, 2025 | 720.00 | 727.00 | 718.00 | 726.00 | 726.00 | -0.14% | 22,196 |
| Aug 20, 2025 | 720.00 | 727.00 | 704.00 | 727.00 | 727.00 | - | 43,160 |
| Aug 19, 2025 | 725.00 | 734.00 | 718.00 | 727.00 | 727.00 | 0.28% | 110,595 |
| Aug 18, 2025 | 715.00 | 733.00 | 714.00 | 725.00 | 725.00 | 0.28% | 36,775 |
| Aug 14, 2025 | 721.00 | 726.00 | 716.00 | 723.00 | 723.00 | - | 10,618 |
| Aug 13, 2025 | 716.00 | 726.00 | 711.00 | 723.00 | 723.00 | 0.98% | 38,912 |
| Aug 12, 2025 | 717.00 | 721.00 | 715.00 | 716.00 | 716.00 | -0.14% | 74,777 |
| Aug 11, 2025 | 715.00 | 723.00 | 715.00 | 717.00 | 717.00 | -0.14% | 27,474 |
| Aug 8, 2025 | 717.00 | 723.00 | 711.00 | 718.00 | 718.00 | 0.14% | 87,150 |
| Aug 7, 2025 | 717.00 | 724.00 | 715.00 | 717.00 | 717.00 | - | 17,910 |
| Aug 6, 2025 | 724.00 | 724.00 | 713.00 | 717.00 | 717.00 | 0.14% | 17,780 |
| Aug 5, 2025 | 715.00 | 723.00 | 713.00 | 716.00 | 716.00 | 0.14% | 46,640 |
| Aug 4, 2025 | 714.00 | 723.00 | 708.00 | 715.00 | 715.00 | -1.11% | 75,064 |
| Aug 1, 2025 | 724.00 | 732.00 | 710.00 | 723.00 | 723.00 | -1.23% | 130,454 |
| Jul 31, 2025 | 725.00 | 734.00 | 721.00 | 732.00 | 732.00 | 0.97% | 44,819 |
| Jul 30, 2025 | 725.00 | 727.00 | 721.00 | 725.00 | 725.00 | - | 35,392 |
| Jul 29, 2025 | 723.00 | 725.00 | 718.00 | 725.00 | 725.00 | -0.28% | 44,396 |
| Jul 28, 2025 | 727.00 | 734.00 | 720.00 | 727.00 | 727.00 | -0.95% | 50,969 |
| Jul 25, 2025 | 737.00 | 737.00 | 730.00 | 734.00 | 734.00 | -0.41% | 30,780 |