EXA E&C Inc. (KOSDAQ:054940)
South Korea · Delayed Price · Currency is KRW 3,895.00
-175.00 (-4.30%)
At close: Sep 3, 2026
EXA E&C Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 511,956 |
| 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% | 51,359 |
| Aug 27, 2026 | 3,230.00 | 3,445.00 | 3,230.00 | 3,345.00 | 3,345.00 | 3.56% | 67,287 |
| Aug 26, 2026 | 3,200.00 | 3,300.00 | 3,165.00 | 3,230.00 | 3,230.00 | 0.94% | 25,435 |
| Aug 25, 2026 | 3,280.00 | 3,340.00 | 3,140.00 | 3,200.00 | 3,200.00 | -2.44% | 59,031 |
| Aug 24, 2026 | 3,200.00 | 3,345.00 | 3,170.00 | 3,280.00 | 3,280.00 | 2.50% | 58,676 |
| Aug 21, 2026 | 3,380.00 | 3,450.00 | 3,160.00 | 3,200.00 | 3,200.00 | -3.76% | 91,666 |
| 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% | 471,702 |
| Aug 18, 2026 | 3,600.00 | 3,600.00 | 3,220.00 | 3,250.00 | 3,250.00 | -9.72% | 219,669 |
| Aug 14, 2026 | 3,545.00 | 3,895.00 | 3,380.00 | 3,600.00 | 3,600.00 | 1.55% | 356,247 |
| Aug 13, 2026 | 3,700.00 | 3,895.00 | 3,420.00 | 3,545.00 | 3,545.00 | -7.08% | 256,168 |
| Aug 12, 2026 | 4,105.00 | 4,470.00 | 3,805.00 | 3,815.00 | 3,815.00 | 0.39% | 375,355 |
| Jul 21, 2026 | 3,670.00 | 3,885.00 | 3,630.00 | 3,800.00 | 3,800.00 | 2.98% | 226,136 |
| Jul 20, 2026 | 3,755.00 | 3,975.00 | 3,630.00 | 3,690.00 | 3,690.00 | -6.35% | 361,131 |
| Jul 16, 2026 | 4,335.00 | 4,705.00 | 3,915.00 | 3,940.00 | 3,940.00 | -9.11% | 1,082,614 |
| Jul 15, 2026 | 4,800.00 | 5,150.00 | 4,325.00 | 4,335.00 | 4,335.00 | 1.40% | 4,224,819 |
| Jul 14, 2026 | 3,950.00 | 4,275.00 | 3,675.00 | 4,275.00 | 4,275.00 | 29.94% | 2,171,229 |
| Jul 13, 2026 | 3,295.00 | 3,440.00 | 3,260.00 | 3,290.00 | 3,290.00 | -0.15% | 84,987 |
| Jul 10, 2026 | 3,165.00 | 3,300.00 | 3,160.00 | 3,295.00 | 3,295.00 | 4.11% | 74,897 |
| Jul 9, 2026 | 3,190.00 | 3,260.00 | 3,130.00 | 3,165.00 | 3,165.00 | -2.62% | 49,868 |
| Jul 8, 2026 | 3,300.00 | 3,300.00 | 3,035.00 | 3,250.00 | 3,250.00 | -1.52% | 119,124 |
| Jul 7, 2026 | 3,295.00 | 3,620.00 | 3,105.00 | 3,300.00 | 3,300.00 | 3.13% | 440,653 |
| Jul 6, 2026 | 3,220.00 | 3,250.00 | 3,145.00 | 3,200.00 | 3,200.00 | -1.54% | 27,284 |
| Jul 3, 2026 | 3,250.00 | 3,300.00 | 3,100.00 | 3,250.00 | 3,250.00 | - | 58,345 |
| Jul 2, 2026 | 3,495.00 | 3,500.00 | 3,155.00 | 3,250.00 | 3,250.00 | -7.01% | 139,581 |
| Jul 1, 2026 | 3,175.00 | 3,535.00 | 3,080.00 | 3,495.00 | 3,495.00 | 10.25% | 216,766 |
| Jun 30, 2026 | 3,115.00 | 3,375.00 | 2,905.00 | 3,170.00 | 3,170.00 | 1.77% | 130,535 |
| Jun 29, 2026 | 3,000.00 | 3,250.00 | 2,890.00 | 3,115.00 | 3,115.00 | 3.83% | 100,632 |
| Jun 26, 2026 | 2,875.00 | 3,150.00 | 2,845.00 | 3,000.00 | 3,000.00 | 4.35% | 136,082 |
| Jun 25, 2026 | 2,885.00 | 2,980.00 | 2,840.00 | 2,875.00 | 2,875.00 | -0.35% | 23,869 |
| Jun 24, 2026 | 2,960.00 | 3,030.00 | 2,860.00 | 2,885.00 | 2,885.00 | -2.53% | 44,353 |
| Jun 23, 2026 | 3,280.00 | 3,280.00 | 2,960.00 | 2,960.00 | 2,960.00 | -9.89% | 56,889 |
| Jun 22, 2026 | 3,145.00 | 3,460.00 | 3,145.00 | 3,285.00 | 3,285.00 | 4.45% | 115,466 |
| Jun 19, 2026 | 3,220.00 | 3,220.00 | 3,020.00 | 3,145.00 | 3,145.00 | -3.23% | 28,455 |
| Jun 18, 2026 | 3,300.00 | 3,315.00 | 3,110.00 | 3,250.00 | 3,250.00 | -1.37% | 43,815 |
| Jun 17, 2026 | 3,310.00 | 3,405.00 | 3,230.00 | 3,295.00 | 3,295.00 | 0.15% | 58,448 |
| Jun 16, 2026 | 3,335.00 | 3,345.00 | 3,150.00 | 3,290.00 | 3,290.00 | -0.30% | 53,419 |
| Jun 15, 2026 | 3,185.00 | 3,440.00 | 3,185.00 | 3,300.00 | 3,300.00 | 3.94% | 55,253 |
| Jun 12, 2026 | 3,040.00 | 3,225.00 | 3,020.00 | 3,175.00 | 3,175.00 | 5.66% | 26,213 |
| Jun 11, 2026 | 2,980.00 | 3,050.00 | 2,935.00 | 3,005.00 | 3,005.00 | 0.17% | 43,033 |
| Jun 10, 2026 | 3,015.00 | 3,095.00 | 2,940.00 | 3,000.00 | 3,000.00 | -0.50% | 23,338 |
| Jun 9, 2026 | 2,980.00 | 3,045.00 | 2,910.00 | 3,015.00 | 3,015.00 | 1.01% | 51,786 |
| Jun 8, 2026 | 2,920.00 | 3,045.00 | 2,815.00 | 2,985.00 | 2,985.00 | -0.67% | 50,589 |
| Jun 5, 2026 | 3,025.00 | 3,055.00 | 2,905.00 | 3,005.00 | 3,005.00 | -0.66% | 49,732 |
| Jun 4, 2026 | 3,175.00 | 3,175.00 | 2,945.00 | 3,025.00 | 3,025.00 | -4.42% | 64,960 |
| Jun 2, 2026 | 3,225.00 | 3,225.00 | 2,945.00 | 3,165.00 | 3,165.00 | -0.16% | 214,900 |