EXA E&C Inc. (KOSDAQ:054940)
South Korea · Delayed Price · Currency is KRW 720.00
+4.00 (0.56%)
At close: Apr 1, 2026
EXA E&C Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 1, 2026 | 716.00 | 730.00 | 712.00 | 720.00 | 720.00 | 0.56% | 194,751 |
| Mar 31, 2026 | 697.00 | 721.00 | 684.00 | 716.00 | 716.00 | 2.87% | 263,162 |
| Mar 30, 2026 | 687.00 | 702.00 | 676.00 | 696.00 | 696.00 | 1.31% | 194,513 |
| Mar 27, 2026 | 669.00 | 703.00 | 663.00 | 687.00 | 687.00 | 2.23% | 155,399 |
| Mar 26, 2026 | 680.00 | 680.00 | 666.00 | 672.00 | 672.00 | -0.74% | 105,859 |
| Mar 25, 2026 | 670.00 | 682.00 | 661.00 | 677.00 | 677.00 | 1.80% | 75,355 |
| Mar 24, 2026 | 673.00 | 676.00 | 639.00 | 665.00 | 665.00 | -1.19% | 148,639 |
| Mar 23, 2026 | 676.00 | 692.00 | 666.00 | 673.00 | 673.00 | -0.44% | 237,548 |
| Mar 20, 2026 | 674.00 | 689.00 | 666.00 | 676.00 | 676.00 | 1.20% | 163,275 |
| Mar 19, 2026 | 691.00 | 697.00 | 667.00 | 668.00 | 668.00 | -0.30% | 253,339 |
| Mar 18, 2026 | 672.00 | 677.00 | 667.00 | 670.00 | 670.00 | - | 130,115 |
| Mar 17, 2026 | 674.00 | 686.00 | 661.00 | 670.00 | 670.00 | -0.59% | 173,111 |
| Mar 16, 2026 | 674.00 | 680.00 | 659.00 | 674.00 | 674.00 | 0.45% | 124,143 |
| Mar 13, 2026 | 634.00 | 679.00 | 625.00 | 671.00 | 671.00 | 5.84% | 206,144 |
| Mar 12, 2026 | 633.00 | 645.00 | 625.00 | 634.00 | 634.00 | 0.16% | 188,198 |
| Mar 11, 2026 | 628.00 | 641.00 | 623.00 | 633.00 | 633.00 | 1.61% | 160,240 |
| Mar 10, 2026 | 619.00 | 650.00 | 610.00 | 623.00 | 623.00 | 0.81% | 161,448 |
| Mar 9, 2026 | 636.00 | 636.00 | 580.00 | 618.00 | 618.00 | -2.83% | 204,329 |
| Mar 6, 2026 | 634.00 | 666.00 | 620.00 | 636.00 | 636.00 | - | 120,171 |
| Mar 5, 2026 | 632.00 | 639.00 | 602.00 | 636.00 | 636.00 | 7.80% | 200,915 |
| Mar 4, 2026 | 662.00 | 666.00 | 569.00 | 590.00 | 590.00 | -11.68% | 587,017 |
| Mar 3, 2026 | 655.00 | 705.00 | 655.00 | 668.00 | 668.00 | -4.02% | 451,357 |
| 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 |