Exion Group Company Limited (KOSDAQ:069920)
South Korea · Delayed Price · Currency is KRW 1,739.00
+164.00 (10.41%)
At close: Nov 2, 2026
Exion Group Company Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 2, 2026 | 1,610.00 | 1,997.00 | 1,516.00 | 1,739.00 | 1,739.00 | 10.41% | 2,248,575 |
| Oct 30, 2026 | 1,447.00 | 1,579.00 | 1,417.00 | 1,575.00 | 1,575.00 | 7.22% | 259,548 |
| Oct 29, 2026 | 1,396.00 | 1,506.00 | 1,339.00 | 1,469.00 | 1,469.00 | 7.38% | 313,638 |
| Oct 28, 2026 | 1,373.00 | 1,450.00 | 1,291.00 | 1,368.00 | 1,368.00 | 3.56% | 280,289 |
| Oct 27, 2026 | 1,430.00 | 1,449.00 | 1,299.00 | 1,321.00 | 1,321.00 | -6.44% | 199,143 |
| Oct 26, 2026 | 1,368.00 | 1,559.00 | 1,309.00 | 1,412.00 | 1,412.00 | 5.69% | 549,255 |
| Oct 23, 2026 | 1,279.00 | 1,340.00 | 1,242.00 | 1,336.00 | 1,336.00 | 4.54% | 83,846 |
| Oct 22, 2026 | 1,412.00 | 1,412.00 | 1,266.00 | 1,278.00 | 1,278.00 | -4.34% | 78,874 |
| Oct 21, 2026 | 1,235.00 | 1,429.00 | 1,185.00 | 1,336.00 | 1,336.00 | 10.41% | 311,020 |
| Oct 20, 2026 | 1,290.00 | 1,350.00 | 1,201.00 | 1,210.00 | 1,210.00 | -6.20% | 106,220 |
| Oct 19, 2026 | 1,313.00 | 1,396.00 | 1,213.00 | 1,290.00 | 1,290.00 | -7.66% | 227,026 |
| Oct 16, 2026 | 1,335.00 | 1,446.00 | 1,313.00 | 1,397.00 | 1,397.00 | 4.64% | 170,522 |
| Oct 15, 2026 | 1,408.00 | 1,462.00 | 1,290.00 | 1,335.00 | 1,335.00 | -5.18% | 205,396 |
| Oct 14, 2026 | 1,302.00 | 1,444.00 | 1,253.00 | 1,408.00 | 1,408.00 | 7.15% | 269,669 |
| Oct 13, 2026 | 1,305.00 | 1,398.00 | 1,235.00 | 1,314.00 | 1,314.00 | 0.69% | 323,512 |
| Oct 12, 2026 | 1,348.00 | 1,400.00 | 1,292.00 | 1,305.00 | 1,305.00 | -3.05% | 134,520 |
| Oct 8, 2026 | 1,370.00 | 1,500.00 | 1,275.00 | 1,346.00 | 1,346.00 | -3.79% | 358,358 |
| Oct 7, 2026 | 1,372.00 | 1,470.00 | 1,350.00 | 1,399.00 | 1,399.00 | -0.07% | 281,586 |
| Oct 6, 2026 | 1,500.00 | 1,540.00 | 1,295.00 | 1,400.00 | 1,400.00 | 3.78% | 1,646,274 |
| Oct 2, 2026 | 1,099.00 | 1,349.00 | 1,040.00 | 1,349.00 | 1,349.00 | 29.96% | 1,306,705 |
| Oct 1, 2026 | 1,105.00 | 1,165.00 | 1,038.00 | 1,038.00 | 1,038.00 | -4.51% | 302,711 |
| Sep 30, 2026 | 1,100.00 | 1,180.00 | 1,045.00 | 1,087.00 | 1,087.00 | -6.29% | 299,722 |
| Sep 29, 2026 | 1,260.00 | 1,260.00 | 1,140.00 | 1,160.00 | 1,160.00 | -3.73% | 169,017 |
| Sep 28, 2026 | 1,253.00 | 1,291.00 | 1,197.00 | 1,205.00 | 1,205.00 | -3.91% | 84,977 |
| Sep 23, 2026 | 1,206.00 | 1,320.00 | 1,199.00 | 1,254.00 | 1,254.00 | 3.98% | 190,293 |
| Sep 22, 2026 | 1,265.00 | 1,290.00 | 1,176.00 | 1,206.00 | 1,206.00 | -4.66% | 182,366 |
| Sep 21, 2026 | 1,466.00 | 1,466.00 | 1,235.00 | 1,265.00 | 1,265.00 | -6.99% | 290,981 |
| Sep 18, 2026 | 1,257.00 | 1,382.00 | 1,249.00 | 1,360.00 | 1,360.00 | 9.32% | 357,895 |
| Sep 17, 2026 | 1,240.00 | 1,349.00 | 1,199.00 | 1,244.00 | 1,244.00 | 8.65% | 293,195 |
| Sep 16, 2026 | 1,210.00 | 1,259.00 | 1,145.00 | 1,145.00 | 1,145.00 | -5.68% | 132,930 |
| Sep 15, 2026 | 1,164.00 | 1,249.00 | 1,109.00 | 1,214.00 | 1,214.00 | 8.59% | 136,234 |
| Sep 14, 2026 | 1,110.00 | 1,144.00 | 1,080.00 | 1,118.00 | 1,118.00 | -4.28% | 116,448 |
| Sep 11, 2026 | 1,230.00 | 1,231.00 | 1,140.00 | 1,168.00 | 1,168.00 | -5.65% | 146,945 |
| Sep 10, 2026 | 1,106.00 | 1,280.00 | 1,106.00 | 1,238.00 | 1,238.00 | 9.27% | 298,937 |
| Sep 9, 2026 | 1,260.00 | 1,260.00 | 1,068.00 | 1,133.00 | 1,133.00 | -8.56% | 327,066 |
| Sep 8, 2026 | 1,180.00 | 1,260.00 | 1,180.00 | 1,239.00 | 1,239.00 | 2.06% | 122,938 |
| Sep 7, 2026 | 1,179.00 | 1,270.00 | 1,123.00 | 1,214.00 | 1,214.00 | 5.11% | 187,977 |
| Sep 4, 2026 | 1,123.00 | 1,197.00 | 1,055.00 | 1,155.00 | 1,155.00 | -1.70% | 392,277 |
| Sep 3, 2026 | 1,464.00 | 1,520.00 | 1,126.00 | 1,175.00 | 1,175.00 | -15.41% | 595,865 |
| Sep 2, 2026 | 1,346.00 | 1,427.00 | 1,290.00 | 1,389.00 | 1,389.00 | 3.19% | 310,388 |
| Sep 1, 2026 | 1,233.00 | 1,390.00 | 1,206.00 | 1,346.00 | 1,346.00 | 9.08% | 623,418 |
| Aug 31, 2026 | 1,180.00 | 1,297.00 | 1,160.00 | 1,234.00 | 1,234.00 | 0.57% | 336,247 |
| Aug 28, 2026 | 1,111.00 | 1,454.00 | 1,080.00 | 1,227.00 | 1,227.00 | 9.46% | 1,655,090 |
| Aug 27, 2026 | 950.00 | 1,211.00 | 945.00 | 1,121.00 | 1,121.00 | 20.28% | 2,617,826 |
| Aug 26, 2026 | 994.00 | 997.00 | 931.00 | 932.00 | 932.00 | -7.63% | 206,327 |
| Aug 25, 2026 | 989.00 | 1,087.00 | 940.00 | 1,009.00 | 1,009.00 | 1.92% | 579,386 |
| Aug 24, 2026 | 945.00 | 1,143.00 | 900.00 | 990.00 | 990.00 | 11.11% | 1,389,003 |
| Aug 21, 2026 | 975.00 | 1,138.00 | 877.00 | 891.00 | 891.00 | -8.62% | 450,546 |
| Aug 20, 2026 | 1,116.00 | 1,163.00 | 975.00 | 975.00 | 975.00 | -12.56% | 500,085 |
| Aug 19, 2026 | 1,108.00 | 1,358.00 | 1,012.00 | 1,115.00 | 1,115.00 | 6.70% | 4,049,756 |