Exion Group Company Limited (KOSDAQ:069920)
South Korea · Delayed Price · Currency is KRW 1,360.00
+116.00 (9.32%)
At close: Sep 18, 2026
Exion Group Company Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 132,389 |
| 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% | 146,939 |
| Sep 10, 2026 | 1,106.00 | 1,280.00 | 1,106.00 | 1,238.00 | 1,238.00 | 9.27% | 297,534 |
| Sep 9, 2026 | 1,260.00 | 1,260.00 | 1,068.00 | 1,133.00 | 1,133.00 | -8.56% | 326,856 |
| Sep 8, 2026 | 1,180.00 | 1,260.00 | 1,180.00 | 1,239.00 | 1,239.00 | 2.06% | 121,766 |
| Sep 7, 2026 | 1,179.00 | 1,270.00 | 1,123.00 | 1,214.00 | 1,214.00 | 5.11% | 187,546 |
| Sep 4, 2026 | 1,123.00 | 1,197.00 | 1,055.00 | 1,155.00 | 1,155.00 | -1.70% | 390,685 |
| 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% | 301,522 |
| 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% | 328,880 |
| Aug 28, 2026 | 1,111.00 | 1,454.00 | 1,080.00 | 1,227.00 | 1,227.00 | 9.46% | 1,652,030 |
| Aug 27, 2026 | 950.00 | 1,211.00 | 945.00 | 1,121.00 | 1,121.00 | 20.28% | 2,608,238 |
| Aug 26, 2026 | 994.00 | 997.00 | 931.00 | 932.00 | 932.00 | -7.63% | 204,613 |
| Aug 25, 2026 | 989.00 | 1,087.00 | 940.00 | 1,009.00 | 1,009.00 | 1.92% | 575,277 |
| Aug 24, 2026 | 945.00 | 1,143.00 | 900.00 | 990.00 | 990.00 | 11.11% | 1,387,599 |
| Aug 21, 2026 | 975.00 | 1,138.00 | 877.00 | 891.00 | 891.00 | -8.62% | 448,591 |
| Aug 20, 2026 | 1,116.00 | 1,163.00 | 975.00 | 975.00 | 975.00 | -12.56% | 490,211 |
| Aug 19, 2026 | 1,108.00 | 1,358.00 | 1,012.00 | 1,115.00 | 1,115.00 | 6.70% | 4,049,756 |
| Aug 18, 2026 | 820.00 | 1,045.00 | 818.00 | 1,045.00 | 1,045.00 | 29.98% | 819,807 |
| Aug 14, 2026 | 785.00 | 840.00 | 777.00 | 804.00 | 804.00 | 1.77% | 244,492 |
| Aug 13, 2026 | 811.00 | 990.00 | 785.00 | 790.00 | 790.00 | -0.75% | 819,239 |
| 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 |