EXA E&C Inc. (KOSDAQ:054940)
South Korea · Delayed Price · Currency is KRW 3,450.00
-190.00 (-5.22%)
At close: Oct 30, 2026
EXA E&C Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 3,640.00 | 3,645.00 | 3,375.00 | 3,450.00 | 3,450.00 | -5.22% | 78,205 |
| Oct 29, 2026 | 3,690.00 | 3,695.00 | 3,540.00 | 3,640.00 | 3,640.00 | -1.75% | 54,362 |
| Oct 28, 2026 | 3,700.00 | 3,850.00 | 3,595.00 | 3,705.00 | 3,705.00 | - | 75,178 |
| Oct 27, 2026 | 3,660.00 | 3,755.00 | 3,645.00 | 3,705.00 | 3,705.00 | 1.51% | 39,249 |
| Oct 26, 2026 | 3,635.00 | 3,800.00 | 3,595.00 | 3,650.00 | 3,650.00 | -0.68% | 37,291 |
| Oct 23, 2026 | 3,600.00 | 3,675.00 | 3,500.00 | 3,675.00 | 3,675.00 | 1.24% | 65,738 |
| Oct 22, 2026 | 3,790.00 | 3,790.00 | 3,620.00 | 3,630.00 | 3,630.00 | -3.97% | 79,682 |
| Oct 21, 2026 | 3,765.00 | 3,850.00 | 3,695.00 | 3,780.00 | 3,780.00 | 0.40% | 83,163 |
| Oct 20, 2026 | 3,890.00 | 3,890.00 | 3,660.00 | 3,765.00 | 3,765.00 | -2.46% | 80,650 |
| Oct 19, 2026 | 3,840.00 | 3,975.00 | 3,785.00 | 3,860.00 | 3,860.00 | 0.52% | 167,195 |
| Oct 16, 2026 | 3,760.00 | 3,915.00 | 3,610.00 | 3,840.00 | 3,840.00 | 2.13% | 180,740 |
| Oct 15, 2026 | 3,635.00 | 3,960.00 | 3,510.00 | 3,760.00 | 3,760.00 | 5.03% | 385,228 |
| Oct 14, 2026 | 3,570.00 | 3,680.00 | 3,505.00 | 3,580.00 | 3,580.00 | 0.28% | 65,590 |
| Oct 13, 2026 | 3,575.00 | 3,700.00 | 3,495.00 | 3,570.00 | 3,570.00 | -2.72% | 60,016 |
| Oct 12, 2026 | 3,795.00 | 3,795.00 | 3,560.00 | 3,670.00 | 3,670.00 | 0.41% | 80,521 |
| Oct 8, 2026 | 3,560.00 | 3,795.00 | 3,505.00 | 3,655.00 | 3,655.00 | 7.50% | 112,576 |
| Oct 7, 2026 | 3,505.00 | 3,505.00 | 3,370.00 | 3,400.00 | 3,400.00 | -0.44% | 59,105 |
| Oct 6, 2026 | 3,555.00 | 3,560.00 | 3,330.00 | 3,415.00 | 3,415.00 | -4.21% | 64,807 |
| Oct 2, 2026 | 3,500.00 | 3,570.00 | 3,440.00 | 3,565.00 | 3,565.00 | 1.86% | 29,979 |
| Oct 1, 2026 | 3,500.00 | 3,515.00 | 3,395.00 | 3,500.00 | 3,500.00 | 2.04% | 28,426 |
| Sep 30, 2026 | 3,490.00 | 3,565.00 | 3,355.00 | 3,430.00 | 3,430.00 | -1.44% | 21,909 |
| Sep 29, 2026 | 3,560.00 | 3,635.00 | 3,325.00 | 3,480.00 | 3,480.00 | -1.97% | 47,648 |
| Sep 28, 2026 | 3,665.00 | 3,665.00 | 3,540.00 | 3,550.00 | 3,550.00 | -3.14% | 76,193 |
| Sep 23, 2026 | 3,730.00 | 3,770.00 | 3,635.00 | 3,665.00 | 3,665.00 | -0.54% | 63,902 |
| Sep 22, 2026 | 3,770.00 | 3,805.00 | 3,680.00 | 3,685.00 | 3,685.00 | -2.25% | 48,073 |
| Sep 21, 2026 | 3,845.00 | 3,845.00 | 3,705.00 | 3,770.00 | 3,770.00 | -1.18% | 69,314 |
| Sep 18, 2026 | 3,880.00 | 3,880.00 | 3,755.00 | 3,815.00 | 3,815.00 | 0.39% | 48,743 |
| Sep 17, 2026 | 3,850.00 | 3,870.00 | 3,755.00 | 3,800.00 | 3,800.00 | 0.53% | 40,677 |
| Sep 16, 2026 | 3,780.00 | 3,845.00 | 3,735.00 | 3,780.00 | 3,780.00 | -0.79% | 58,726 |
| Sep 15, 2026 | 3,750.00 | 3,850.00 | 3,725.00 | 3,810.00 | 3,810.00 | 1.60% | 53,955 |
| Sep 14, 2026 | 3,740.00 | 3,785.00 | 3,705.00 | 3,750.00 | 3,750.00 | -0.66% | 104,016 |
| Sep 11, 2026 | 3,680.00 | 3,830.00 | 3,680.00 | 3,775.00 | 3,775.00 | 0.53% | 83,171 |
| Sep 10, 2026 | 3,755.00 | 3,830.00 | 3,680.00 | 3,755.00 | 3,755.00 | -1.70% | 66,959 |
| Sep 9, 2026 | 3,875.00 | 3,970.00 | 3,750.00 | 3,820.00 | 3,820.00 | -1.42% | 108,856 |
| Sep 8, 2026 | 3,980.00 | 3,995.00 | 3,750.00 | 3,875.00 | 3,875.00 | -2.52% | 173,451 |
| Sep 7, 2026 | 3,860.00 | 4,090.00 | 3,820.00 | 3,975.00 | 3,975.00 | 2.45% | 199,198 |
| Sep 4, 2026 | 3,785.00 | 3,950.00 | 3,765.00 | 3,880.00 | 3,880.00 | -0.39% | 181,911 |
| Sep 3, 2026 | 4,000.00 | 4,025.00 | 3,795.00 | 3,895.00 | 3,895.00 | -4.30% | 315,840 |
| Sep 2, 2026 | 4,150.00 | 4,265.00 | 3,865.00 | 4,070.00 | 4,070.00 | -1.93% | 513,989 |
| Sep 1, 2026 | 4,710.00 | 4,970.00 | 4,005.00 | 4,150.00 | 4,150.00 | -3.26% | 3,111,811 |
| Aug 31, 2026 | 3,330.00 | 4,290.00 | 3,330.00 | 4,290.00 | 4,290.00 | 30.00% | 2,358,312 |
| Aug 28, 2026 | 3,345.00 | 3,405.00 | 3,280.00 | 3,300.00 | 3,300.00 | -1.35% | 51,501 |
| Aug 27, 2026 | 3,230.00 | 3,445.00 | 3,230.00 | 3,345.00 | 3,345.00 | 3.56% | 67,594 |
| Aug 26, 2026 | 3,200.00 | 3,300.00 | 3,165.00 | 3,230.00 | 3,230.00 | 0.94% | 25,436 |
| Aug 25, 2026 | 3,280.00 | 3,340.00 | 3,140.00 | 3,200.00 | 3,200.00 | -2.44% | 59,075 |
| Aug 24, 2026 | 3,200.00 | 3,345.00 | 3,170.00 | 3,280.00 | 3,280.00 | 2.50% | 58,726 |
| Aug 21, 2026 | 3,380.00 | 3,450.00 | 3,160.00 | 3,200.00 | 3,200.00 | -3.76% | 91,766 |
| Aug 20, 2026 | 3,470.00 | 3,585.00 | 3,300.00 | 3,325.00 | 3,325.00 | -3.90% | 145,549 |
| Aug 19, 2026 | 3,380.00 | 3,840.00 | 3,210.00 | 3,460.00 | 3,460.00 | 6.46% | 473,725 |
| Aug 18, 2026 | 3,600.00 | 3,600.00 | 3,220.00 | 3,250.00 | 3,250.00 | -9.72% | 219,849 |