Exion Group Company Limited (KOSDAQ:069920)
South Korea · Delayed Price · Currency is KRW 1,243.00
+46.00 (3.84%)
At close: Oct 28, 2025
Exion Group Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 29, 2025 | 1,240.00 | 1,260.00 | 1,180.00 | 1,199.00 | 1,199.00 | -3.54% | 818,340 |
| Oct 28, 2025 | 1,196.00 | 1,350.00 | 1,160.00 | 1,243.00 | 1,243.00 | 3.84% | 1,586,255 |
| Oct 27, 2025 | 1,270.00 | 1,297.00 | 1,188.00 | 1,197.00 | 1,197.00 | -6.34% | 1,138,050 |
| Oct 24, 2025 | 1,281.00 | 1,297.00 | 1,215.00 | 1,278.00 | 1,278.00 | -1.54% | 1,069,977 |
| Oct 23, 2025 | 1,141.00 | 1,367.00 | 1,141.00 | 1,298.00 | 1,298.00 | -5.19% | 4,724,848 |
| Oct 22, 2025 | 1,495.00 | 1,531.00 | 1,350.00 | 1,369.00 | 1,369.00 | -8.31% | 2,615,094 |
| Oct 21, 2025 | 1,710.00 | 1,774.00 | 1,427.00 | 1,493.00 | 1,493.00 | 9.38% | 17,030,030 |
| Oct 20, 2025 | 1,350.00 | 1,435.00 | 1,311.00 | 1,365.00 | 1,365.00 | 1.41% | 830,386 |
| Oct 17, 2025 | 1,350.00 | 1,457.00 | 1,300.00 | 1,346.00 | 1,346.00 | 1.20% | 2,133,561 |
| Oct 16, 2025 | 1,473.00 | 1,474.00 | 1,250.00 | 1,330.00 | 1,330.00 | -6.14% | 2,602,364 |
| Oct 15, 2025 | 1,186.00 | 1,488.00 | 1,180.00 | 1,417.00 | 1,417.00 | 20.49% | 9,138,081 |
| Oct 14, 2025 | 1,130.00 | 1,196.00 | 1,073.00 | 1,176.00 | 1,176.00 | 5.28% | 1,971,893 |
| Oct 13, 2025 | 997.00 | 1,248.00 | 988.00 | 1,117.00 | 1,117.00 | 12.04% | 7,636,597 |
| Oct 10, 2025 | 903.00 | 1,089.00 | 892.00 | 997.00 | 997.00 | 13.30% | 6,711,911 |
| Oct 2, 2025 | 834.00 | 902.00 | 827.00 | 880.00 | 880.00 | 5.77% | 1,963,198 |
| Oct 1, 2025 | 848.00 | 848.00 | 815.00 | 832.00 | 832.00 | -0.60% | 961,078 |
| Sep 30, 2025 | 797.00 | 844.00 | 793.00 | 837.00 | 837.00 | 5.02% | 1,436,791 |
| Sep 29, 2025 | 768.00 | 838.00 | 765.00 | 797.00 | 797.00 | 4.59% | 2,024,668 |
| Sep 26, 2025 | 793.00 | 796.00 | 752.00 | 762.00 | 762.00 | -3.67% | 1,235,181 |
| Sep 25, 2025 | 811.00 | 825.00 | 790.00 | 791.00 | 791.00 | -2.35% | 1,396,213 |
| Sep 24, 2025 | 860.00 | 882.00 | 805.00 | 810.00 | 810.00 | -2.06% | 4,144,015 |
| Sep 23, 2025 | 845.00 | 883.00 | 806.00 | 827.00 | 827.00 | -0.72% | 7,313,491 |
| Sep 22, 2025 | 1,168.00 | 1,168.00 | 833.00 | 833.00 | 833.00 | -30.00% | 28,612,340 |
| Sep 19, 2025 | 1,713.00 | 1,733.00 | 1,190.00 | 1,190.00 | 1,190.00 | -29.96% | 3,504,505 |
| Sep 18, 2025 | 1,700.00 | 1,868.00 | 1,615.00 | 1,699.00 | 1,699.00 | 0.06% | 1,135,720 |
| Sep 17, 2025 | 2,075.00 | 2,145.00 | 1,698.00 | 1,698.00 | 1,698.00 | -18.17% | 1,852,419 |
| Sep 16, 2025 | 2,015.00 | 2,105.00 | 1,950.00 | 2,075.00 | 2,075.00 | 1.47% | 382,197 |
| Sep 15, 2025 | 1,914.00 | 2,090.00 | 1,885.00 | 2,045.00 | 2,045.00 | 6.84% | 574,530 |
| Sep 12, 2025 | 1,922.00 | 1,940.00 | 1,880.00 | 1,914.00 | 1,914.00 | -0.42% | 81,490 |
| Sep 11, 2025 | 1,923.00 | 1,923.00 | 1,879.00 | 1,922.00 | 1,922.00 | -0.05% | 122,424 |
| Sep 10, 2025 | 1,945.00 | 1,990.00 | 1,890.00 | 1,923.00 | 1,923.00 | -2.34% | 230,109 |
| Sep 9, 2025 | 1,977.00 | 2,045.00 | 1,915.00 | 1,969.00 | 1,969.00 | -0.40% | 226,147 |
| Sep 8, 2025 | 2,075.00 | 2,190.00 | 1,910.00 | 1,977.00 | 1,977.00 | -4.03% | 1,201,906 |
| Sep 5, 2025 | 1,793.00 | 2,160.00 | 1,700.00 | 2,060.00 | 2,060.00 | 17.85% | 2,914,847 |
| Sep 4, 2025 | 1,736.00 | 1,761.00 | 1,580.00 | 1,748.00 | 1,748.00 | -0.23% | 323,908 |
| Sep 3, 2025 | 1,632.00 | 1,940.00 | 1,632.00 | 1,752.00 | 1,752.00 | 8.75% | 3,504,561 |
| Sep 2, 2025 | 1,800.00 | 1,917.00 | 1,512.00 | 1,611.00 | 1,611.00 | -8.21% | 552,091 |
| Aug 14, 2025 | 1,720.00 | 1,770.00 | 1,703.00 | 1,755.00 | 1,755.00 | 2.15% | 66,595 |
| Aug 13, 2025 | 1,794.00 | 1,794.00 | 1,708.00 | 1,718.00 | 1,718.00 | -2.11% | 99,134 |
| Aug 12, 2025 | 1,800.00 | 1,818.00 | 1,740.00 | 1,755.00 | 1,755.00 | -1.13% | 121,243 |
| Aug 11, 2025 | 1,841.00 | 1,841.00 | 1,732.00 | 1,775.00 | 1,775.00 | -1.00% | 170,721 |
| Aug 8, 2025 | 1,780.00 | 1,836.00 | 1,732.00 | 1,793.00 | 1,793.00 | 0.79% | 180,111 |
| Aug 7, 2025 | 1,800.00 | 1,802.00 | 1,750.00 | 1,779.00 | 1,779.00 | -0.61% | 79,800 |
| Aug 6, 2025 | 1,800.00 | 1,843.00 | 1,713.00 | 1,790.00 | 1,790.00 | 0.22% | 87,673 |
| Aug 5, 2025 | 1,860.00 | 1,890.00 | 1,750.00 | 1,786.00 | 1,786.00 | -3.35% | 85,753 |
| Aug 4, 2025 | 1,858.00 | 2,015.00 | 1,834.00 | 1,848.00 | 1,848.00 | -0.54% | 94,288 |
| Aug 1, 2025 | 1,996.00 | 2,025.00 | 1,832.00 | 1,858.00 | 1,858.00 | -3.38% | 157,861 |
| Jul 31, 2025 | 1,888.00 | 1,929.00 | 1,846.00 | 1,923.00 | 1,923.00 | 1.48% | 118,131 |
| Jul 30, 2025 | 1,972.00 | 1,994.00 | 1,890.00 | 1,895.00 | 1,895.00 | -5.01% | 240,064 |
| Jul 29, 2025 | 1,800.00 | 2,060.00 | 1,783.00 | 1,995.00 | 1,995.00 | 12.02% | 634,900 |