Exion Group Company Limited (KOSDAQ:069920)
South Korea · Delayed Price · Currency is KRW 627.00
-53.00 (-7.79%)
At close: Feb 26, 2026
Exion Group Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 27, 2026 | 627.00 | 630.00 | 576.00 | 581.00 | 581.00 | -7.34% | 798,204 |
| Feb 26, 2026 | 680.00 | 704.00 | 613.00 | 627.00 | 627.00 | -7.79% | 722,869 |
| Feb 25, 2026 | 750.00 | 750.00 | 670.00 | 680.00 | 680.00 | -6.21% | 750,116 |
| Feb 24, 2026 | 712.00 | 729.00 | 697.00 | 725.00 | 725.00 | 1.83% | 340,406 |
| Feb 23, 2026 | 718.00 | 789.00 | 704.00 | 712.00 | 712.00 | 1.28% | 752,651 |
| Feb 20, 2026 | 733.00 | 736.00 | 701.00 | 703.00 | 703.00 | -3.70% | 282,817 |
| Feb 19, 2026 | 714.00 | 749.00 | 705.00 | 730.00 | 730.00 | 2.24% | 433,628 |
| Feb 13, 2026 | 900.00 | 900.00 | 685.00 | 714.00 | 714.00 | -11.74% | 2,503,056 |
| Feb 12, 2026 | 702.00 | 876.00 | 702.00 | 809.00 | 809.00 | 15.24% | 3,942,026 |
| Feb 11, 2026 | 736.00 | 758.00 | 681.00 | 702.00 | 702.00 | -3.17% | 391,800 |
| Feb 10, 2026 | 685.00 | 741.00 | 664.00 | 725.00 | 725.00 | 8.21% | 785,771 |
| Feb 9, 2026 | 678.00 | 735.00 | 661.00 | 670.00 | 670.00 | -1.18% | 263,669 |
| Feb 6, 2026 | 682.00 | 699.00 | 660.00 | 678.00 | 678.00 | -1.02% | 277,245 |
| Feb 5, 2026 | 671.00 | 698.00 | 655.00 | 685.00 | 685.00 | 1.18% | 348,614 |
| Feb 4, 2026 | 661.00 | 688.00 | 649.00 | 677.00 | 677.00 | 2.42% | 201,831 |
| Feb 3, 2026 | 661.00 | 678.00 | 656.00 | 661.00 | 661.00 | - | 257,005 |
| Feb 2, 2026 | 684.00 | 684.00 | 657.00 | 661.00 | 661.00 | -4.20% | 240,274 |
| Jan 30, 2026 | 680.00 | 696.00 | 667.00 | 690.00 | 690.00 | 0.58% | 206,548 |
| Jan 29, 2026 | 688.00 | 692.00 | 664.00 | 686.00 | 686.00 | -0.29% | 255,287 |
| Jan 28, 2026 | 678.00 | 735.00 | 659.00 | 688.00 | 688.00 | 1.47% | 602,226 |
| Jan 27, 2026 | 704.00 | 717.00 | 670.00 | 678.00 | 678.00 | -4.24% | 303,553 |
| Jan 26, 2026 | 704.00 | 723.00 | 668.00 | 708.00 | 708.00 | 0.57% | 272,447 |
| Jan 23, 2026 | 675.00 | 715.00 | 672.00 | 704.00 | 704.00 | 4.30% | 333,207 |
| Jan 22, 2026 | 661.00 | 740.00 | 660.00 | 675.00 | 675.00 | 2.27% | 687,501 |
| Jan 21, 2026 | 659.00 | 668.00 | 641.00 | 660.00 | 660.00 | 0.15% | 206,691 |
| Jan 20, 2026 | 683.00 | 702.00 | 625.00 | 659.00 | 659.00 | -3.65% | 515,615 |
| Jan 19, 2026 | 747.00 | 748.00 | 673.00 | 684.00 | 684.00 | -8.43% | 311,042 |
| Jan 16, 2026 | 667.00 | 752.00 | 653.00 | 747.00 | 747.00 | 11.99% | 629,870 |
| Jan 15, 2026 | 682.00 | 684.00 | 651.00 | 667.00 | 667.00 | -3.05% | 211,068 |
| Jan 14, 2026 | 685.00 | 710.00 | 675.00 | 688.00 | 688.00 | 0.29% | 160,399 |
| Jan 13, 2026 | 700.00 | 705.00 | 675.00 | 686.00 | 686.00 | -1.15% | 232,470 |
| Jan 12, 2026 | 738.00 | 755.00 | 694.00 | 694.00 | 694.00 | -5.83% | 339,422 |
| Jan 9, 2026 | 705.00 | 746.00 | 705.00 | 737.00 | 737.00 | 4.54% | 185,702 |
| Jan 8, 2026 | 719.00 | 748.00 | 701.00 | 705.00 | 705.00 | -2.76% | 186,324 |
| Jan 7, 2026 | 731.00 | 743.00 | 722.00 | 725.00 | 725.00 | -0.82% | 163,697 |
| Jan 6, 2026 | 745.00 | 776.00 | 730.00 | 731.00 | 731.00 | -1.88% | 232,419 |
| Jan 5, 2026 | 763.00 | 799.00 | 728.00 | 745.00 | 745.00 | -1.97% | 356,598 |
| Jan 2, 2026 | 708.00 | 798.00 | 702.00 | 760.00 | 760.00 | 7.34% | 602,217 |
| Dec 30, 2025 | 697.00 | 731.00 | 680.00 | 708.00 | 708.00 | -0.84% | 461,840 |
| Dec 29, 2025 | 642.00 | 800.00 | 642.00 | 714.00 | 714.00 | 12.44% | 2,789,241 |
| Dec 26, 2025 | 678.00 | 705.00 | 615.00 | 635.00 | 635.00 | -6.34% | 818,066 |
| Dec 24, 2025 | 696.00 | 747.00 | 663.00 | 678.00 | 678.00 | -1.17% | 496,612 |
| Dec 23, 2025 | 787.00 | 788.00 | 639.00 | 686.00 | 686.00 | -13.60% | 1,238,487 |
| Dec 22, 2025 | 797.00 | 805.00 | 718.00 | 794.00 | 794.00 | 0.25% | 419,242 |
| Dec 19, 2025 | 819.00 | 841.00 | 790.00 | 792.00 | 792.00 | -2.34% | 252,908 |
| Dec 18, 2025 | 847.00 | 930.00 | 803.00 | 811.00 | 811.00 | -0.12% | 1,120,330 |
| Dec 17, 2025 | 822.00 | 837.00 | 800.00 | 812.00 | 812.00 | -1.22% | 243,611 |
| Dec 16, 2025 | 865.00 | 879.00 | 810.00 | 822.00 | 822.00 | -4.97% | 366,105 |
| Dec 15, 2025 | 900.00 | 900.00 | 855.00 | 865.00 | 865.00 | -3.89% | 414,097 |
| Dec 12, 2025 | 937.00 | 970.00 | 880.00 | 900.00 | 900.00 | -3.95% | 351,345 |