EXA E&C Inc. (KOSDAQ:054940)
South Korea · Delayed Price · Currency is KRW 657.00
+8.00 (1.23%)
At close: Nov 19, 2025
EXA E&C Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 20, 2025 | 657.00 | 673.00 | 651.00 | 660.00 | 660.00 | 0.46% | 73,214 |
| Nov 19, 2025 | 649.00 | 659.00 | 649.00 | 657.00 | 657.00 | 1.23% | 86,527 |
| Nov 18, 2025 | 661.00 | 663.00 | 640.00 | 649.00 | 649.00 | -2.11% | 77,804 |
| Nov 17, 2025 | 652.00 | 669.00 | 652.00 | 663.00 | 663.00 | 0.15% | 110,911 |
| Nov 14, 2025 | 679.00 | 679.00 | 661.00 | 662.00 | 662.00 | -2.50% | 91,664 |
| Nov 13, 2025 | 678.00 | 680.00 | 670.00 | 679.00 | 679.00 | 0.15% | 91,517 |
| Nov 12, 2025 | 671.00 | 679.00 | 666.00 | 678.00 | 678.00 | 1.19% | 86,599 |
| Nov 11, 2025 | 671.00 | 679.00 | 670.00 | 670.00 | 670.00 | -0.15% | 129,792 |
| Nov 10, 2025 | 665.00 | 674.00 | 664.00 | 671.00 | 671.00 | 0.15% | 182,621 |
| Nov 7, 2025 | 667.00 | 680.00 | 659.00 | 670.00 | 670.00 | 0.30% | 198,475 |
| Nov 6, 2025 | 658.00 | 673.00 | 657.00 | 668.00 | 668.00 | 0.60% | 177,182 |
| Nov 5, 2025 | 666.00 | 675.00 | 653.00 | 664.00 | 664.00 | -1.48% | 174,563 |
| Nov 4, 2025 | 671.00 | 679.00 | 657.00 | 674.00 | 674.00 | -0.15% | 163,296 |
| Nov 3, 2025 | 674.00 | 680.00 | 667.00 | 675.00 | 675.00 | 0.15% | 194,163 |
| Oct 31, 2025 | 675.00 | 679.00 | 670.00 | 674.00 | 674.00 | -0.15% | 192,858 |
| Oct 30, 2025 | 692.00 | 692.00 | 674.00 | 675.00 | 675.00 | -2.46% | 175,184 |
| Oct 29, 2025 | 694.00 | 694.00 | 685.00 | 692.00 | 692.00 | -0.29% | 117,398 |
| Oct 28, 2025 | 693.00 | 695.00 | 685.00 | 694.00 | 694.00 | 0.29% | 200,866 |
| Oct 27, 2025 | 690.00 | 695.00 | 687.00 | 692.00 | 692.00 | -0.43% | 150,161 |
| Oct 24, 2025 | 694.00 | 700.00 | 687.00 | 695.00 | 695.00 | - | 151,708 |
| Oct 23, 2025 | 692.00 | 700.00 | 692.00 | 695.00 | 695.00 | -1.14% | 114,127 |
| Oct 22, 2025 | 700.00 | 703.00 | 686.00 | 703.00 | 703.00 | 0.43% | 210,280 |
| Oct 21, 2025 | 703.00 | 709.00 | 695.00 | 700.00 | 700.00 | -0.43% | 186,708 |
| Oct 20, 2025 | 701.00 | 704.00 | 691.00 | 703.00 | 703.00 | -0.14% | 143,828 |
| Oct 17, 2025 | 703.00 | 704.00 | 693.00 | 704.00 | 704.00 | - | 205,008 |
| Oct 16, 2025 | 704.00 | 705.00 | 697.00 | 704.00 | 704.00 | - | 248,985 |
| Oct 15, 2025 | 703.00 | 704.00 | 694.00 | 704.00 | 704.00 | 0.14% | 244,429 |
| Oct 14, 2025 | 705.00 | 712.00 | 699.00 | 703.00 | 703.00 | -0.14% | 241,474 |
| Oct 13, 2025 | 703.00 | 706.00 | 690.00 | 704.00 | 704.00 | -0.98% | 332,473 |
| 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 |