Exion Group Company Limited (KOSDAQ:069920)
South Korea · Delayed Price · Currency is KRW 796.00
-130.00 (-14.04%)
At close: Aug 12, 2026
Exion Group Company Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 12, 2026 | 926.00 | 973.00 | 796.00 | 796.00 | 796.00 | -14.04% | 463,483 |
| Aug 11, 2026 | 990.00 | 1,000.00 | 919.00 | 926.00 | 926.00 | -6.65% | 232,658 |
| Aug 10, 2026 | 1,031.00 | 1,070.00 | 956.00 | 992.00 | 992.00 | -3.78% | 282,073 |
| Aug 7, 2026 | 1,003.00 | 1,300.00 | 984.00 | 1,031.00 | 1,031.00 | 3.10% | 1,516,823 |
| Aug 6, 2026 | 1,065.00 | 1,065.00 | 997.00 | 1,000.00 | 1,000.00 | -6.19% | 235,009 |
| Aug 5, 2026 | 1,120.00 | 1,130.00 | 1,023.00 | 1,066.00 | 1,066.00 | -2.91% | 244,653 |
| Aug 4, 2026 | 1,211.00 | 1,245.00 | 1,086.00 | 1,098.00 | 1,098.00 | -11.09% | 427,036 |
| Aug 3, 2026 | 1,202.00 | 1,280.00 | 1,181.00 | 1,235.00 | 1,235.00 | -0.24% | 194,916 |
| Jul 31, 2026 | 1,201.00 | 1,336.00 | 1,201.00 | 1,238.00 | 1,238.00 | -1.35% | 257,456 |
| Jul 30, 2026 | 1,313.00 | 1,406.00 | 1,184.00 | 1,255.00 | 1,255.00 | -3.76% | 526,300 |
| Jul 29, 2026 | 1,550.00 | 1,550.00 | 1,141.00 | 1,304.00 | 1,304.00 | 6.02% | 1,428,364 |
| Jul 28, 2026 | 1,280.00 | 1,500.00 | 1,200.00 | 1,230.00 | 1,230.00 | -0.40% | 1,342,334 |
| Jul 27, 2026 | 1,176.00 | 1,540.00 | 1,058.00 | 1,235.00 | 1,235.00 | 2.32% | 3,076,115 |
| Jul 24, 2026 | 903.00 | 1,207.00 | 841.00 | 1,207.00 | 1,207.00 | 29.92% | 568,498 |
| Jul 23, 2026 | 1,088.00 | 1,247.00 | 923.00 | 929.00 | 929.00 | -17.20% | 1,940,552 |
| Jul 22, 2026 | 1,498.00 | 1,683.00 | 1,122.00 | 1,122.00 | 1,122.00 | -29.96% | 3,818,741 |
| Jul 21, 2026 | 1,602.00 | 1,602.00 | 1,480.00 | 1,602.00 | 1,602.00 | 29.93% | 556,957 |
| Jul 20, 2026 | 967.00 | 1,233.00 | 943.00 | 1,233.00 | 1,233.00 | 29.93% | 1,139,287 |
| Jul 16, 2026 | 949.00 | 949.00 | 861.00 | 949.00 | 949.00 | 30.00% | 1,432,312 |
| Jul 15, 2026 | 730.00 | 730.00 | 730.00 | 730.00 | 730.00 | 29.89% | 85,602 |
| Jul 14, 2026 | 534.00 | 590.00 | 499.00 | 562.00 | 562.00 | 8.29% | 163,827 |
| Jul 13, 2026 | 575.00 | 598.00 | 500.00 | 519.00 | 519.00 | -9.74% | 95,018 |
| Jul 10, 2026 | 645.00 | 645.00 | 540.00 | 575.00 | 575.00 | -9.31% | 138,104 |
| Jul 9, 2026 | 625.00 | 655.00 | 601.00 | 634.00 | 634.00 | 4.45% | 86,316 |
| Jul 8, 2026 | 700.00 | 719.00 | 550.00 | 607.00 | 607.00 | -15.69% | 206,671 |
| Jul 7, 2026 | 715.00 | 750.00 | 700.00 | 720.00 | 720.00 | -0.28% | 65,758 |
| Jul 6, 2026 | 752.00 | 778.00 | 692.00 | 722.00 | 722.00 | -4.12% | 150,842 |
| Jul 3, 2026 | 795.00 | 900.00 | 740.00 | 753.00 | 753.00 | -7.15% | 418,435 |
| Jul 2, 2026 | 700.00 | 925.00 | 700.00 | 811.00 | 811.00 | 13.90% | 883,534 |
| Jul 1, 2026 | 1,000.00 | 1,000.00 | 712.00 | 712.00 | 712.00 | -20.45% | 346,989 |
| Jun 30, 2026 | 793.00 | 900.00 | 793.00 | 895.00 | 895.00 | 1.59% | 29,897 |
| Jun 29, 2026 | 738.00 | 886.00 | 738.00 | 881.00 | 881.00 | 1.50% | 85,336 |
| Jun 26, 2026 | 900.00 | 900.00 | 800.00 | 868.00 | 868.00 | -5.96% | 257,277 |
| Jun 25, 2026 | 1,000.00 | 1,068.00 | 914.00 | 923.00 | 923.00 | -7.61% | 74,686 |
| Jun 24, 2026 | 1,151.00 | 1,160.00 | 973.00 | 999.00 | 999.00 | -13.88% | 165,963 |
| Jun 23, 2026 | 1,143.00 | 1,208.00 | 1,029.00 | 1,160.00 | 1,160.00 | 0.69% | 94,340 |
| Jun 22, 2026 | 1,220.00 | 1,300.00 | 1,126.00 | 1,152.00 | 1,152.00 | -5.57% | 75,041 |
| Jun 19, 2026 | 1,251.00 | 1,518.00 | 1,200.00 | 1,220.00 | 1,220.00 | -2.01% | 198,740 |
| Jun 18, 2026 | 1,316.00 | 1,362.00 | 1,244.00 | 1,245.00 | 1,245.00 | -4.38% | 24,806 |
| Jun 17, 2026 | 1,250.00 | 1,360.00 | 1,228.00 | 1,302.00 | 1,302.00 | 4.16% | 56,510 |
| Jun 16, 2026 | 1,264.00 | 1,280.00 | 1,205.00 | 1,250.00 | 1,250.00 | -0.40% | 66,490 |
| Jun 15, 2026 | 1,314.00 | 1,580.00 | 1,252.00 | 1,255.00 | 1,255.00 | -1.57% | 643,868 |
| Jun 12, 2026 | 1,209.00 | 1,545.00 | 1,209.00 | 1,275.00 | 1,275.00 | 5.63% | 1,330,279 |
| Jun 11, 2026 | 1,210.00 | 1,210.00 | 1,152.00 | 1,207.00 | 1,207.00 | - | 20,220 |
| Jun 10, 2026 | 1,200.00 | 1,321.00 | 1,152.00 | 1,207.00 | 1,207.00 | 0.58% | 27,441 |
| Jun 9, 2026 | 1,200.00 | 1,248.00 | 1,102.00 | 1,200.00 | 1,200.00 | - | 49,345 |
| Jun 8, 2026 | 1,150.00 | 1,289.00 | 852.00 | 1,200.00 | 1,200.00 | -1.32% | 81,720 |
| Jun 5, 2026 | 1,249.00 | 1,374.00 | 1,210.00 | 1,216.00 | 1,216.00 | -2.64% | 25,001 |
| Jun 4, 2026 | 1,189.00 | 1,316.00 | 1,189.00 | 1,249.00 | 1,249.00 | -2.19% | 55,346 |
| Jun 2, 2026 | 1,274.00 | 1,353.00 | 1,196.00 | 1,277.00 | 1,277.00 | -0.93% | 57,847 |