Skip to main content
logo
EXA E&C Inc. (KOSDAQ:054940)
South Korea flag South Korea · Delayed Price · Currency is KRW
3,565.00
+65.00 (1.86%)
At close: Oct 2, 2026

EXA E&C Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 2, 20263,500.003,570.003,440.003,565.003,565.001.86%27,533
Oct 1, 20263,500.003,515.003,395.003,500.003,500.002.04%27,264
Sep 30, 20263,490.003,565.003,355.003,430.003,430.00-1.44%19,235
Sep 29, 20263,560.003,635.003,325.003,480.003,480.00-1.97%46,421
Sep 28, 20263,665.003,665.003,540.003,550.003,550.00-3.14%76,193
Sep 23, 20263,730.003,770.003,635.003,665.003,665.00-0.54%54,358
Sep 22, 20263,770.003,805.003,680.003,685.003,685.00-2.25%46,273
Sep 21, 20263,845.003,845.003,705.003,770.003,770.00-1.18%69,314
Sep 18, 20263,880.003,880.003,755.003,815.003,815.000.39%48,319
Sep 17, 20263,850.003,870.003,755.003,800.003,800.000.53%40,677
Sep 16, 20263,780.003,845.003,735.003,780.003,780.00-0.79%57,678
Sep 15, 20263,750.003,850.003,725.003,810.003,810.001.60%53,955
Sep 14, 20263,740.003,785.003,705.003,750.003,750.00-0.66%52,673
Sep 11, 20263,680.003,830.003,680.003,775.003,775.000.53%82,719
Sep 10, 20263,755.003,830.003,680.003,755.003,755.00-1.70%65,070
Sep 9, 20263,875.003,970.003,750.003,820.003,820.00-1.42%108,277
Sep 8, 20263,980.003,995.003,750.003,875.003,875.00-2.52%173,451
Sep 7, 20263,860.004,090.003,820.003,975.003,975.002.45%197,941
Sep 4, 20263,785.003,950.003,765.003,880.003,880.00-0.39%181,911
Sep 3, 20264,000.004,025.003,795.003,895.003,895.00-4.30%315,840
Sep 2, 20264,150.004,265.003,865.004,070.004,070.00-1.93%511,956
Sep 1, 20264,710.004,970.004,005.004,150.004,150.00-3.26%3,111,811
Aug 31, 20263,330.004,290.003,330.004,290.004,290.0030.00%2,358,312
Aug 28, 20263,345.003,405.003,280.003,300.003,300.00-1.35%51,359
Aug 27, 20263,230.003,445.003,230.003,345.003,345.003.56%67,287
Aug 26, 20263,200.003,300.003,165.003,230.003,230.000.94%25,435
Aug 25, 20263,280.003,340.003,140.003,200.003,200.00-2.44%59,031
Aug 24, 20263,200.003,345.003,170.003,280.003,280.002.50%58,676
Aug 21, 20263,380.003,450.003,160.003,200.003,200.00-3.76%91,666
Aug 20, 20263,470.003,585.003,300.003,325.003,325.00-3.90%145,549
Aug 19, 20263,380.003,840.003,210.003,460.003,460.006.46%471,702
Aug 18, 20263,600.003,600.003,220.003,250.003,250.00-9.72%219,669
Aug 14, 20263,545.003,895.003,380.003,600.003,600.001.55%356,247
Aug 13, 20263,700.003,895.003,420.003,545.003,545.00-7.08%256,168
Aug 12, 20264,105.004,470.003,805.003,815.003,815.000.39%375,355
Jul 21, 20263,670.003,885.003,630.003,800.003,800.002.98%226,136
Jul 20, 20263,755.003,975.003,630.003,690.003,690.00-6.35%361,131
Jul 16, 20264,335.004,705.003,915.003,940.003,940.00-9.11%1,082,614
Jul 15, 20264,800.005,150.004,325.004,335.004,335.001.40%4,224,819
Jul 14, 20263,950.004,275.003,675.004,275.004,275.0029.94%2,171,229
Jul 13, 20263,295.003,440.003,260.003,290.003,290.00-0.15%84,987
Jul 10, 20263,165.003,300.003,160.003,295.003,295.004.11%74,897
Jul 9, 20263,190.003,260.003,130.003,165.003,165.00-2.62%49,868
Jul 8, 20263,300.003,300.003,035.003,250.003,250.00-1.52%119,124
Jul 7, 20263,295.003,620.003,105.003,300.003,300.003.13%440,653
Jul 6, 20263,220.003,250.003,145.003,200.003,200.00-1.54%27,284
Jul 3, 20263,250.003,300.003,100.003,250.003,250.00-58,345
Jul 2, 20263,495.003,500.003,155.003,250.003,250.00-7.01%139,581
Jul 1, 20263,175.003,535.003,080.003,495.003,495.0010.25%216,766
Jun 30, 20263,115.003,375.002,905.003,170.003,170.001.77%130,535