Exion Group Company Limited (KOSDAQ:069920)
South Korea · Delayed Price · Currency is KRW 482.00
+32.00 (7.11%)
At close: Apr 1, 2026
Exion Group Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 1, 2026 | 464.00 | 493.00 | 456.00 | 482.00 | 482.00 | 7.11% | 325,827 |
| Mar 31, 2026 | 540.00 | 540.00 | 447.00 | 450.00 | 450.00 | -8.16% | 765,182 |
| Mar 30, 2026 | 532.00 | 638.00 | 448.00 | 490.00 | 490.00 | -0.20% | 4,815,345 |
| Mar 27, 2026 | 462.00 | 532.00 | 420.00 | 491.00 | 491.00 | 12.36% | 2,462,799 |
| Mar 26, 2026 | 482.00 | 497.00 | 429.00 | 437.00 | 437.00 | -11.90% | 816,099 |
| Mar 25, 2026 | 525.00 | 532.00 | 421.00 | 496.00 | 496.00 | 16.43% | 2,178,508 |
| Mar 24, 2026 | 425.00 | 455.00 | 425.00 | 426.00 | 426.00 | -0.70% | 236,576 |
| Mar 23, 2026 | 408.00 | 458.00 | 394.00 | 429.00 | 429.00 | 3.37% | 594,386 |
| Mar 20, 2026 | 415.00 | 420.00 | 394.00 | 415.00 | 415.00 | -0.24% | 264,271 |
| Mar 19, 2026 | 442.00 | 445.00 | 405.00 | 416.00 | 416.00 | -7.56% | 388,708 |
| Mar 18, 2026 | 417.00 | 463.00 | 417.00 | 450.00 | 450.00 | -0.44% | 739,209 |
| Mar 17, 2026 | 390.00 | 462.00 | 390.00 | 452.00 | 452.00 | -9.05% | 2,387,324 |
| Mar 16, 2026 | 527.00 | 527.00 | 485.00 | 497.00 | 497.00 | -3.87% | 567,640 |
| Mar 13, 2026 | 572.00 | 572.00 | 507.00 | 517.00 | 517.00 | -10.55% | 744,931 |
| Mar 12, 2026 | 586.00 | 592.00 | 551.00 | 578.00 | 578.00 | -2.03% | 97,969 |
| Mar 11, 2026 | 587.00 | 605.00 | 573.00 | 590.00 | 590.00 | 0.51% | 100,951 |
| Mar 10, 2026 | 585.00 | 610.00 | 561.00 | 587.00 | 587.00 | 3.35% | 146,392 |
| Mar 9, 2026 | 608.00 | 609.00 | 535.00 | 568.00 | 568.00 | -6.89% | 188,246 |
| Mar 6, 2026 | 548.00 | 612.00 | 546.00 | 610.00 | 610.00 | 11.31% | 353,359 |
| Mar 5, 2026 | 488.00 | 556.00 | 488.00 | 548.00 | 548.00 | 12.30% | 348,991 |
| Mar 4, 2026 | 508.00 | 527.00 | 480.00 | 488.00 | 488.00 | -7.75% | 563,055 |
| Mar 3, 2026 | 576.00 | 576.00 | 510.00 | 529.00 | 529.00 | -8.95% | 603,163 |
| 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 |