EXA E&C Inc. (KOSDAQ:054940)
South Korea · Delayed Price · Currency is KRW 696.00
-31.00 (-4.26%)
At close: Feb 27, 2026
EXA E&C Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 27, 2026 | 727.00 | 735.00 | 690.00 | 696.00 | 696.00 | -4.26% | 487,424 |
| Feb 26, 2026 | 764.00 | 770.00 | 713.00 | 727.00 | 727.00 | -5.09% | 711,075 |
| Feb 25, 2026 | 772.00 | 783.00 | 749.00 | 766.00 | 766.00 | -0.78% | 568,147 |
| Feb 24, 2026 | 788.00 | 800.00 | 764.00 | 772.00 | 772.00 | -1.03% | 538,464 |
| Feb 23, 2026 | 812.00 | 850.00 | 770.00 | 780.00 | 780.00 | -0.76% | 1,553,481 |
| Feb 20, 2026 | 797.00 | 797.00 | 745.00 | 786.00 | 786.00 | -1.38% | 1,121,042 |
| Feb 19, 2026 | 720.00 | 816.00 | 714.00 | 797.00 | 797.00 | 14.68% | 5,867,198 |
| Feb 13, 2026 | 685.00 | 701.00 | 670.00 | 695.00 | 695.00 | 1.61% | 549,874 |
| Feb 12, 2026 | 663.00 | 716.00 | 661.00 | 684.00 | 684.00 | 2.55% | 470,199 |
| Feb 11, 2026 | 665.00 | 672.00 | 659.00 | 667.00 | 667.00 | 0.15% | 153,935 |
| Feb 10, 2026 | 667.00 | 673.00 | 660.00 | 666.00 | 666.00 | -0.15% | 89,360 |
| Feb 9, 2026 | 663.00 | 671.00 | 659.00 | 667.00 | 667.00 | 0.60% | 156,222 |
| Feb 6, 2026 | 668.00 | 668.00 | 648.00 | 663.00 | 663.00 | -0.90% | 156,977 |
| Feb 5, 2026 | 658.00 | 670.00 | 657.00 | 669.00 | 669.00 | 0.75% | 93,702 |
| Feb 4, 2026 | 653.00 | 665.00 | 645.00 | 664.00 | 664.00 | 1.68% | 108,286 |
| Feb 3, 2026 | 648.00 | 661.00 | 643.00 | 653.00 | 653.00 | 0.93% | 54,655 |
| Feb 2, 2026 | 658.00 | 691.00 | 645.00 | 647.00 | 647.00 | -3.43% | 274,664 |
| Jan 30, 2026 | 670.00 | 682.00 | 651.00 | 670.00 | 670.00 | -0.89% | 164,879 |
| Jan 29, 2026 | 674.00 | 687.00 | 668.00 | 676.00 | 676.00 | 0.30% | 144,084 |
| Jan 28, 2026 | 671.00 | 678.00 | 658.00 | 674.00 | 674.00 | 0.45% | 81,507 |
| Jan 27, 2026 | 669.00 | 680.00 | 655.00 | 671.00 | 671.00 | 0.30% | 86,766 |
| Jan 26, 2026 | 641.00 | 681.00 | 639.00 | 669.00 | 669.00 | 4.37% | 197,592 |
| Jan 23, 2026 | 640.00 | 644.00 | 634.00 | 641.00 | 641.00 | 0.16% | 81,112 |
| Jan 22, 2026 | 633.00 | 645.00 | 631.00 | 640.00 | 640.00 | 0.63% | 98,541 |
| Jan 21, 2026 | 636.00 | 646.00 | 633.00 | 636.00 | 636.00 | -1.55% | 100,830 |
| Jan 20, 2026 | 639.00 | 650.00 | 636.00 | 646.00 | 646.00 | 1.10% | 139,774 |
| Jan 19, 2026 | 636.00 | 643.00 | 629.00 | 639.00 | 639.00 | 0.16% | 142,342 |
| Jan 16, 2026 | 638.00 | 644.00 | 635.00 | 638.00 | 638.00 | - | 63,466 |
| Jan 15, 2026 | 646.00 | 652.00 | 636.00 | 638.00 | 638.00 | -2.15% | 131,648 |
| Jan 14, 2026 | 662.00 | 666.00 | 647.00 | 652.00 | 652.00 | -1.51% | 50,949 |
| Jan 13, 2026 | 661.00 | 669.00 | 652.00 | 662.00 | 662.00 | 0.15% | 89,455 |
| Jan 12, 2026 | 654.00 | 662.00 | 653.00 | 661.00 | 661.00 | 1.23% | 65,057 |
| Jan 9, 2026 | 644.00 | 656.00 | 644.00 | 653.00 | 653.00 | 0.46% | 73,823 |
| Jan 8, 2026 | 641.00 | 652.00 | 640.00 | 650.00 | 650.00 | 1.40% | 96,112 |
| Jan 7, 2026 | 658.00 | 664.00 | 641.00 | 641.00 | 641.00 | -2.58% | 137,656 |
| Jan 6, 2026 | 656.00 | 668.00 | 656.00 | 658.00 | 658.00 | 0.30% | 63,999 |
| Jan 5, 2026 | 672.00 | 675.00 | 656.00 | 656.00 | 656.00 | -2.09% | 131,133 |
| Jan 2, 2026 | 685.00 | 685.00 | 661.00 | 670.00 | 670.00 | -0.59% | 48,624 |
| Dec 30, 2025 | 659.00 | 674.00 | 656.00 | 674.00 | 674.00 | 0.90% | 61,235 |
| Dec 29, 2025 | 670.00 | 676.00 | 666.00 | 668.00 | 668.00 | -0.45% | 99,550 |
| Dec 26, 2025 | 674.00 | 680.00 | 667.00 | 671.00 | 671.00 | -0.74% | 48,850 |
| Dec 24, 2025 | 673.00 | 678.00 | 670.00 | 676.00 | 676.00 | 0.45% | 43,151 |
| Dec 23, 2025 | 670.00 | 677.00 | 670.00 | 673.00 | 673.00 | -0.74% | 41,794 |
| Dec 22, 2025 | 685.00 | 685.00 | 670.00 | 678.00 | 678.00 | 0.44% | 70,584 |
| Dec 19, 2025 | 680.00 | 687.00 | 669.00 | 675.00 | 675.00 | 0.30% | 67,582 |
| Dec 18, 2025 | 664.00 | 674.00 | 652.00 | 673.00 | 673.00 | 1.05% | 65,367 |
| Dec 17, 2025 | 673.00 | 675.00 | 665.00 | 666.00 | 666.00 | -1.04% | 36,766 |
| Dec 16, 2025 | 673.00 | 681.00 | 668.00 | 673.00 | 673.00 | -1.17% | 25,041 |
| Dec 15, 2025 | 682.00 | 686.00 | 676.00 | 681.00 | 681.00 | -0.15% | 36,805 |
| Dec 12, 2025 | 679.00 | 685.00 | 665.00 | 682.00 | 682.00 | -0.44% | 85,015 |