EXA E&C Inc. (KOSDAQ:054940)
South Korea · Delayed Price · Currency is KRW 732.00
-20.00 (-2.66%)
At close: May 20, 2026
EXA E&C Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 20, 2026 | 752.00 | 764.00 | 725.00 | 732.00 | 732.00 | -2.66% | 203,695 |
| May 19, 2026 | 756.00 | 770.00 | 730.00 | 752.00 | 752.00 | -0.53% | 187,041 |
| May 18, 2026 | 748.00 | 776.00 | 700.00 | 756.00 | 756.00 | -1.82% | 549,472 |
| May 15, 2026 | 784.00 | 795.00 | 759.00 | 770.00 | 770.00 | -1.41% | 322,336 |
| May 14, 2026 | 782.00 | 798.00 | 765.00 | 781.00 | 781.00 | -0.13% | 359,263 |
| May 13, 2026 | 780.00 | 806.00 | 763.00 | 782.00 | 782.00 | 1.43% | 364,332 |
| May 12, 2026 | 803.00 | 803.00 | 767.00 | 771.00 | 771.00 | -4.10% | 575,399 |
| May 11, 2026 | 809.00 | 854.00 | 775.00 | 804.00 | 804.00 | -0.50% | 756,594 |
| May 8, 2026 | 824.00 | 824.00 | 787.00 | 808.00 | 808.00 | -0.49% | 589,760 |
| May 7, 2026 | 835.00 | 849.00 | 759.00 | 812.00 | 812.00 | -2.75% | 1,207,423 |
| May 6, 2026 | 869.00 | 920.00 | 815.00 | 835.00 | 835.00 | -3.47% | 2,492,725 |
| May 4, 2026 | 787.00 | 920.00 | 767.00 | 865.00 | 865.00 | 13.07% | 8,191,573 |
| Apr 30, 2026 | 764.00 | 779.00 | 750.00 | 765.00 | 765.00 | - | 200,960 |
| Apr 29, 2026 | 771.00 | 799.00 | 759.00 | 765.00 | 765.00 | -0.78% | 513,565 |
| Apr 28, 2026 | 781.00 | 793.00 | 762.00 | 771.00 | 771.00 | -1.28% | 211,044 |
| Apr 27, 2026 | 768.00 | 799.00 | 768.00 | 781.00 | 781.00 | 0.39% | 220,044 |
| Apr 24, 2026 | 761.00 | 780.00 | 760.00 | 778.00 | 778.00 | 1.43% | 153,774 |
| Apr 23, 2026 | 777.00 | 790.00 | 758.00 | 767.00 | 767.00 | -1.29% | 148,505 |
| Apr 22, 2026 | 775.00 | 786.00 | 765.00 | 777.00 | 777.00 | -0.51% | 165,823 |
| Apr 21, 2026 | 790.00 | 799.00 | 775.00 | 781.00 | 781.00 | -0.51% | 195,955 |
| Apr 20, 2026 | 776.00 | 790.00 | 772.00 | 785.00 | 785.00 | 1.29% | 147,979 |
| Apr 17, 2026 | 777.00 | 786.00 | 766.00 | 775.00 | 775.00 | -0.26% | 217,055 |
| Apr 16, 2026 | 742.00 | 789.00 | 742.00 | 777.00 | 777.00 | 4.86% | 465,596 |
| Apr 15, 2026 | 746.00 | 755.00 | 731.00 | 741.00 | 741.00 | -0.80% | 266,069 |
| Apr 14, 2026 | 748.00 | 755.00 | 743.00 | 747.00 | 747.00 | - | 119,759 |
| Apr 13, 2026 | 740.00 | 757.00 | 730.00 | 747.00 | 747.00 | 0.81% | 177,001 |
| Apr 10, 2026 | 727.00 | 751.00 | 720.00 | 741.00 | 741.00 | 2.35% | 265,207 |
| Apr 9, 2026 | 740.00 | 740.00 | 714.00 | 724.00 | 724.00 | -2.16% | 162,200 |
| Apr 8, 2026 | 709.00 | 748.00 | 705.00 | 740.00 | 740.00 | 4.96% | 305,082 |
| Apr 7, 2026 | 717.00 | 717.00 | 699.00 | 705.00 | 705.00 | -0.98% | 117,301 |
| Apr 6, 2026 | 711.00 | 718.00 | 701.00 | 712.00 | 712.00 | 0.14% | 100,153 |
| Apr 3, 2026 | 694.00 | 720.00 | 694.00 | 711.00 | 711.00 | 2.45% | 170,661 |
| Apr 2, 2026 | 720.00 | 727.00 | 694.00 | 694.00 | 694.00 | -3.61% | 247,332 |
| Apr 1, 2026 | 716.00 | 730.00 | 712.00 | 720.00 | 720.00 | 0.56% | 195,128 |
| Mar 31, 2026 | 697.00 | 721.00 | 684.00 | 716.00 | 716.00 | 2.87% | 263,802 |
| Mar 30, 2026 | 687.00 | 702.00 | 676.00 | 696.00 | 696.00 | 1.31% | 197,284 |
| Mar 27, 2026 | 669.00 | 703.00 | 663.00 | 687.00 | 687.00 | 2.23% | 158,205 |
| Mar 26, 2026 | 680.00 | 680.00 | 666.00 | 672.00 | 672.00 | -0.74% | 105,918 |
| Mar 25, 2026 | 670.00 | 682.00 | 661.00 | 677.00 | 677.00 | 1.80% | 75,358 |
| Mar 24, 2026 | 673.00 | 676.00 | 639.00 | 665.00 | 665.00 | -1.19% | 148,641 |
| 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% | 169,564 |
| 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 | - | 177,806 |
| Mar 17, 2026 | 674.00 | 686.00 | 661.00 | 670.00 | 670.00 | -0.59% | 173,114 |
| 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% | 209,564 |
| 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 |