EXA E&C Inc. (KOSDAQ:054940)
South Korea · Delayed Price · Currency is KRW 760.00
+22.00 (2.98%)
At close: Jul 21, 2026
EXA E&C Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 21, 2026 | 734.00 | 777.00 | 726.00 | 760.00 | 760.00 | 2.98% | 1,130,680 |
| Jul 20, 2026 | 751.00 | 795.00 | 726.00 | 738.00 | 738.00 | -6.35% | 1,805,657 |
| Jul 16, 2026 | 867.00 | 941.00 | 783.00 | 788.00 | 788.00 | -9.11% | 5,368,960 |
| Jul 15, 2026 | 960.00 | 1,030.00 | 865.00 | 867.00 | 867.00 | 1.40% | 21,069,981 |
| Jul 14, 2026 | 790.00 | 855.00 | 735.00 | 855.00 | 855.00 | 29.94% | 10,559,370 |
| Jul 13, 2026 | 659.00 | 688.00 | 652.00 | 658.00 | 658.00 | -0.15% | 423,112 |
| Jul 10, 2026 | 633.00 | 660.00 | 632.00 | 659.00 | 659.00 | 4.11% | 373,385 |
| Jul 9, 2026 | 638.00 | 652.00 | 626.00 | 633.00 | 633.00 | -2.62% | 248,444 |
| Jul 8, 2026 | 660.00 | 660.00 | 607.00 | 650.00 | 650.00 | -1.52% | 595,617 |
| Jul 7, 2026 | 659.00 | 724.00 | 621.00 | 660.00 | 660.00 | 3.13% | 2,173,456 |
| Jul 6, 2026 | 644.00 | 650.00 | 629.00 | 640.00 | 640.00 | -1.54% | 136,423 |
| Jul 3, 2026 | 650.00 | 660.00 | 620.00 | 650.00 | 650.00 | - | 291,699 |
| Jul 2, 2026 | 699.00 | 700.00 | 631.00 | 650.00 | 650.00 | -7.01% | 697,000 |
| Jul 1, 2026 | 635.00 | 707.00 | 616.00 | 699.00 | 699.00 | 10.25% | 1,075,913 |
| Jun 30, 2026 | 623.00 | 675.00 | 581.00 | 634.00 | 634.00 | 1.77% | 650,695 |
| Jun 29, 2026 | 600.00 | 650.00 | 578.00 | 623.00 | 623.00 | 3.83% | 502,584 |
| Jun 26, 2026 | 575.00 | 630.00 | 569.00 | 600.00 | 600.00 | 4.35% | 678,990 |
| Jun 25, 2026 | 577.00 | 596.00 | 568.00 | 575.00 | 575.00 | -0.35% | 119,181 |
| Jun 24, 2026 | 592.00 | 606.00 | 572.00 | 577.00 | 577.00 | -2.53% | 221,767 |
| Jun 23, 2026 | 656.00 | 656.00 | 592.00 | 592.00 | 592.00 | -9.89% | 276,963 |
| Jun 22, 2026 | 629.00 | 692.00 | 629.00 | 657.00 | 657.00 | 4.45% | 577,272 |
| Jun 19, 2026 | 644.00 | 644.00 | 604.00 | 629.00 | 629.00 | -3.23% | 142,275 |
| Jun 18, 2026 | 660.00 | 663.00 | 622.00 | 650.00 | 650.00 | -1.37% | 219,042 |
| Jun 17, 2026 | 662.00 | 681.00 | 646.00 | 659.00 | 659.00 | 0.15% | 292,229 |
| Jun 16, 2026 | 667.00 | 669.00 | 630.00 | 658.00 | 658.00 | -0.30% | 267,095 |
| Jun 15, 2026 | 637.00 | 688.00 | 637.00 | 660.00 | 660.00 | 3.94% | 276,267 |
| Jun 12, 2026 | 608.00 | 645.00 | 604.00 | 635.00 | 635.00 | 5.66% | 131,069 |
| Jun 11, 2026 | 596.00 | 610.00 | 587.00 | 601.00 | 601.00 | 0.17% | 214,982 |
| Jun 10, 2026 | 603.00 | 619.00 | 588.00 | 600.00 | 600.00 | -0.50% | 116,537 |
| Jun 9, 2026 | 596.00 | 609.00 | 582.00 | 603.00 | 603.00 | 1.01% | 258,433 |
| Jun 8, 2026 | 584.00 | 609.00 | 563.00 | 597.00 | 597.00 | -0.67% | 252,233 |
| Jun 5, 2026 | 605.00 | 611.00 | 581.00 | 601.00 | 601.00 | -0.66% | 248,664 |
| Jun 4, 2026 | 635.00 | 635.00 | 589.00 | 605.00 | 605.00 | -4.42% | 324,801 |
| Jun 2, 2026 | 645.00 | 645.00 | 589.00 | 633.00 | 633.00 | -0.16% | 1,069,884 |
| Jun 1, 2026 | 740.00 | 855.00 | 633.00 | 634.00 | 634.00 | -11.82% | 7,059,630 |
| May 29, 2026 | 725.00 | 732.00 | 688.00 | 719.00 | 719.00 | -0.83% | 352,938 |
| May 28, 2026 | 729.00 | 734.00 | 711.00 | 725.00 | 725.00 | -0.55% | 319,237 |
| May 27, 2026 | 759.00 | 760.00 | 715.00 | 729.00 | 729.00 | -3.70% | 384,057 |
| May 26, 2026 | 743.00 | 817.00 | 742.00 | 757.00 | 757.00 | 2.57% | 685,329 |
| May 22, 2026 | 731.00 | 744.00 | 726.00 | 738.00 | 738.00 | 0.96% | 181,692 |
| May 21, 2026 | 733.00 | 746.00 | 723.00 | 731.00 | 731.00 | -0.14% | 208,195 |
| 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 |