EXA E&C Inc. (KOSDAQ:054940)
South Korea · Delayed Price · Currency is KRW 717.00
0.00 (0.00%)
At close: Aug 7, 2025, 3:30 PM KST
Beacon Roofing Supply Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 7, 2025 | 717.00 | 724.00 | 715.00 | 717.00 | - | - | 17,910 |
| Aug 6, 2025 | 724.00 | 724.00 | 713.00 | 717.00 | - | 0.14% | 17,780 |
| Aug 5, 2025 | 715.00 | 723.00 | 713.00 | 716.00 | - | 0.14% | 46,640 |
| Aug 4, 2025 | 714.00 | 723.00 | 708.00 | 715.00 | - | -1.11% | 75,064 |
| Aug 1, 2025 | 724.00 | 732.00 | 710.00 | 723.00 | - | -1.23% | 130,454 |
| Jul 31, 2025 | 725.00 | 734.00 | 721.00 | 732.00 | - | 0.97% | 44,819 |
| Jul 30, 2025 | 725.00 | 727.00 | 721.00 | 725.00 | - | - | 35,392 |
| Jul 29, 2025 | 723.00 | 725.00 | 718.00 | 725.00 | - | -0.28% | 44,396 |
| Jul 28, 2025 | 727.00 | 734.00 | 720.00 | 727.00 | - | -0.95% | 50,969 |
| Jul 25, 2025 | 737.00 | 737.00 | 730.00 | 734.00 | - | -0.41% | 30,780 |
| Jul 24, 2025 | 734.00 | 737.00 | 727.00 | 737.00 | - | 0.27% | 63,807 |
| Jul 23, 2025 | 735.00 | 742.00 | 727.00 | 735.00 | - | - | 32,763 |
| Jul 22, 2025 | 738.00 | 738.00 | 730.00 | 735.00 | - | - | 22,816 |
| Jul 21, 2025 | 733.00 | 736.00 | 729.00 | 735.00 | - | 0.27% | 54,598 |
| Jul 18, 2025 | 735.00 | 739.00 | 729.00 | 733.00 | - | -0.27% | 63,302 |
| Jul 17, 2025 | 738.00 | 738.00 | 727.00 | 735.00 | - | 0.41% | 133,206 |
| Jul 16, 2025 | 742.00 | 743.00 | 730.00 | 732.00 | - | -1.48% | 121,289 |
| Jul 15, 2025 | 741.00 | 753.00 | 729.00 | 743.00 | - | 0.13% | 78,327 |
| Jul 14, 2025 | 741.00 | 743.00 | 731.00 | 742.00 | - | 0.13% | 62,443 |
| Jul 11, 2025 | 741.00 | 746.00 | 737.00 | 741.00 | - | 0.14% | 34,145 |
| Jul 10, 2025 | 742.00 | 744.00 | 733.00 | 740.00 | - | 0.14% | 37,839 |
| Jul 9, 2025 | 737.00 | 745.00 | 730.00 | 739.00 | - | 0.27% | 98,981 |
| Jul 8, 2025 | 730.00 | 739.00 | 728.00 | 737.00 | - | - | 32,449 |
| Jul 7, 2025 | 730.00 | 740.00 | 730.00 | 737.00 | - | -0.54% | 49,991 |
| Jul 4, 2025 | 740.00 | 742.00 | 729.00 | 741.00 | - | 0.14% | 67,710 |
| Jul 3, 2025 | 730.00 | 742.00 | 730.00 | 740.00 | - | 0.41% | 64,093 |
| Jul 2, 2025 | 740.00 | 749.00 | 730.00 | 737.00 | - | -0.41% | 90,730 |
| Jul 1, 2025 | 727.00 | 747.00 | 721.00 | 740.00 | - | 0.82% | 171,211 |
| Jun 30, 2025 | 731.00 | 739.00 | 720.00 | 734.00 | - | -0.68% | 96,589 |
| Jun 27, 2025 | 739.00 | 747.00 | 735.00 | 739.00 | - | -0.40% | 66,135 |
| Jun 26, 2025 | 750.00 | 754.00 | 740.00 | 742.00 | - | -1.85% | 51,331 |
| Jun 25, 2025 | 751.00 | 757.00 | 751.00 | 756.00 | - | -0.26% | 45,942 |
| Jun 24, 2025 | 750.00 | 761.00 | 742.00 | 758.00 | - | 1.07% | 99,029 |
| Jun 23, 2025 | 747.00 | 752.00 | 741.00 | 750.00 | - | -0.40% | 133,242 |
| Jun 20, 2025 | 743.00 | 759.00 | 743.00 | 753.00 | - | 0.94% | 120,269 |
| Jun 19, 2025 | 740.00 | 749.00 | 740.00 | 746.00 | - | 0.54% | 91,767 |
| Jun 18, 2025 | 738.00 | 750.00 | 736.00 | 742.00 | - | 0.13% | 57,550 |
| Jun 17, 2025 | 754.00 | 754.00 | 740.00 | 741.00 | - | -1.72% | 69,379 |
| Jun 16, 2025 | 743.00 | 766.00 | 742.00 | 754.00 | - | 0.40% | 112,220 |
| Jun 13, 2025 | 760.00 | 768.00 | 740.00 | 751.00 | - | -1.05% | 136,618 |
| Jun 12, 2025 | 759.00 | 771.00 | 753.00 | 759.00 | - | - | 168,092 |
| Jun 11, 2025 | 751.00 | 763.00 | 748.00 | 759.00 | - | 0.53% | 178,900 |
| Jun 10, 2025 | 750.00 | 757.00 | 738.00 | 755.00 | - | 0.27% | 188,605 |
| Jun 9, 2025 | 764.00 | 766.00 | 744.00 | 753.00 | - | -1.95% | 281,836 |
| Jun 5, 2025 | 746.00 | 772.00 | 740.00 | 768.00 | - | 1.72% | 202,300 |
| Jun 4, 2025 | 761.00 | 777.00 | 734.00 | 755.00 | - | -0.79% | 230,055 |
| Jun 2, 2025 | 781.00 | 783.00 | 750.00 | 761.00 | - | -2.81% | 460,733 |
| May 30, 2025 | 797.00 | 820.00 | 774.00 | 783.00 | - | -2.73% | 789,239 |
| May 29, 2025 | 714.00 | 808.00 | 714.00 | 805.00 | - | 11.96% | 1,477,311 |
| May 28, 2025 | 717.00 | 728.00 | 717.00 | 719.00 | - | 0.28% | 106,759 |