Exion Group Company Limited (KOSDAQ:069920)
South Korea · Delayed Price · Currency is KRW 895.00
+14.00 (1.59%)
At close: Jun 30, 2026
Exion Group Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 1, 2026 | 1,310.00 | 1,329.00 | 1,241.00 | 1,289.00 | 1,289.00 | -1.60% | 46,773 |
| May 29, 2026 | 1,318.00 | 1,438.00 | 1,187.00 | 1,310.00 | 1,310.00 | -0.38% | 77,595 |
| May 28, 2026 | 1,352.00 | 1,382.00 | 1,295.00 | 1,315.00 | 1,315.00 | -2.74% | 71,725 |
| May 27, 2026 | 1,428.00 | 1,497.00 | 1,348.00 | 1,352.00 | 1,352.00 | -5.12% | 49,950 |
| May 26, 2026 | 1,570.00 | 1,570.00 | 1,390.00 | 1,425.00 | 1,425.00 | -4.04% | 63,386 |
| May 22, 2026 | 1,499.00 | 1,602.00 | 1,485.00 | 1,485.00 | 1,485.00 | -0.93% | 23,816 |
| May 21, 2026 | 1,464.00 | 1,527.00 | 1,464.00 | 1,499.00 | 1,499.00 | -0.60% | 31,786 |
| May 20, 2026 | 1,534.00 | 1,534.00 | 1,438.00 | 1,508.00 | 1,508.00 | -2.27% | 45,044 |
| May 19, 2026 | 1,431.00 | 1,550.00 | 1,417.00 | 1,543.00 | 1,543.00 | 7.83% | 76,401 |
| May 18, 2026 | 1,564.00 | 1,567.00 | 1,380.00 | 1,431.00 | 1,431.00 | -8.74% | 90,214 |
| May 15, 2026 | 1,594.00 | 1,686.00 | 1,534.00 | 1,568.00 | 1,568.00 | -1.63% | 56,890 |
| May 14, 2026 | 1,560.00 | 1,690.00 | 1,500.00 | 1,594.00 | 1,594.00 | 2.18% | 123,742 |
| May 13, 2026 | 1,530.00 | 1,593.00 | 1,450.00 | 1,560.00 | 1,560.00 | -4.94% | 196,087 |
| May 12, 2026 | 1,774.00 | 1,805.00 | 1,599.00 | 1,641.00 | 1,641.00 | -7.45% | 166,576 |
| May 11, 2026 | 1,805.00 | 1,888.00 | 1,772.00 | 1,773.00 | 1,773.00 | -1.06% | 99,514 |
| May 8, 2026 | 1,885.00 | 2,070.00 | 1,786.00 | 1,792.00 | 1,792.00 | -4.93% | 222,431 |
| May 7, 2026 | 2,460.00 | 2,590.00 | 1,864.00 | 1,885.00 | 1,885.00 | 8.96% | 649,125 |
| Apr 14, 2026 | 2,105.00 | 2,210.00 | 1,725.00 | 1,730.00 | 1,730.00 | -17.81% | 761,022 |
| Apr 13, 2026 | 2,265.00 | 2,265.00 | 2,055.00 | 2,105.00 | 2,105.00 | -1.41% | 62,589 |
| Apr 10, 2026 | 2,160.00 | 2,190.00 | 2,100.00 | 2,135.00 | 2,135.00 | -0.70% | 24,638 |
| Apr 9, 2026 | 2,215.00 | 2,325.00 | 2,135.00 | 2,150.00 | 2,150.00 | -2.49% | 26,184 |
| Apr 8, 2026 | 2,070.00 | 2,275.00 | 2,030.00 | 2,205.00 | 2,205.00 | 6.52% | 61,266 |
| Apr 7, 2026 | 2,175.00 | 2,290.00 | 2,035.00 | 2,070.00 | 2,070.00 | -4.83% | 65,480 |
| Apr 6, 2026 | 2,335.00 | 2,335.00 | 2,095.00 | 2,175.00 | 2,175.00 | -6.05% | 94,727 |
| Apr 3, 2026 | 2,300.00 | 2,425.00 | 2,205.00 | 2,315.00 | 2,315.00 | 0.43% | 27,716 |
| Apr 2, 2026 | 2,410.00 | 2,465.00 | 2,285.00 | 2,305.00 | 2,305.00 | -4.36% | 61,830 |
| Apr 1, 2026 | 2,320.00 | 2,465.00 | 2,280.00 | 2,410.00 | 2,410.00 | 7.11% | 65,230 |
| Mar 31, 2026 | 2,700.00 | 2,700.00 | 2,235.00 | 2,250.00 | 2,250.00 | -8.16% | 153,127 |
| Mar 30, 2026 | 2,660.00 | 3,190.00 | 2,240.00 | 2,450.00 | 2,450.00 | -0.20% | 963,069 |
| Mar 27, 2026 | 2,310.00 | 2,660.00 | 2,100.00 | 2,455.00 | 2,455.00 | 12.36% | 499,982 |