EXEM Co., Ltd. (KOSDAQ:205100)
 2,105.00
 -35.00 (-1.64%)
  Last updated: Oct 30, 2025, 12:52 PM KST
EXEM Co., Ltd. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume | 
|---|---|---|---|---|---|---|---|
| Oct 30, 2025 | 2,150.00 | 2,165.00 | 2,085.00 | 2,100.00 | 2,100.00 | -1.87% | 711,067 | 
| Oct 29, 2025 | 2,185.00 | 2,195.00 | 2,130.00 | 2,140.00 | 2,140.00 | -0.93% | 676,191 | 
| Oct 28, 2025 | 2,235.00 | 2,245.00 | 2,160.00 | 2,160.00 | 2,160.00 | -3.14% | 658,287 | 
| Oct 27, 2025 | 2,215.00 | 2,335.00 | 2,190.00 | 2,230.00 | 2,230.00 | 2.53% | 855,594 | 
| Oct 24, 2025 | 2,190.00 | 2,195.00 | 2,150.00 | 2,175.00 | 2,175.00 | - | 508,502 | 
| Oct 23, 2025 | 2,225.00 | 2,225.00 | 2,160.00 | 2,175.00 | 2,175.00 | -0.68% | 380,535 | 
| Oct 22, 2025 | 2,185.00 | 2,205.00 | 2,130.00 | 2,190.00 | 2,190.00 | 0.23% | 548,994 | 
| Oct 21, 2025 | 2,230.00 | 2,240.00 | 2,170.00 | 2,185.00 | 2,185.00 | -1.58% | 433,213 | 
| Oct 20, 2025 | 2,190.00 | 2,225.00 | 2,165.00 | 2,220.00 | 2,220.00 | 1.83% | 410,199 | 
| Oct 17, 2025 | 2,210.00 | 2,215.00 | 2,160.00 | 2,180.00 | 2,180.00 | -1.13% | 572,819 | 
| Oct 16, 2025 | 2,285.00 | 2,285.00 | 2,200.00 | 2,205.00 | 2,205.00 | -2.43% | 620,727 | 
| Oct 15, 2025 | 2,210.00 | 2,270.00 | 2,195.00 | 2,260.00 | 2,260.00 | 2.96% | 521,141 | 
| Oct 14, 2025 | 2,280.00 | 2,300.00 | 2,190.00 | 2,195.00 | 2,195.00 | -2.88% | 1,007,779 | 
| Oct 13, 2025 | 2,240.00 | 2,315.00 | 2,235.00 | 2,260.00 | 2,260.00 | -1.53% | 451,146 | 
| Oct 10, 2025 | 2,375.00 | 2,375.00 | 2,290.00 | 2,295.00 | 2,295.00 | -1.92% | 638,607 | 
| Oct 2, 2025 | 2,345.00 | 2,415.00 | 2,335.00 | 2,340.00 | 2,340.00 | 1.74% | 909,149 | 
| Oct 1, 2025 | 2,345.00 | 2,365.00 | 2,270.00 | 2,300.00 | 2,300.00 | -1.50% | 667,608 | 
| Sep 30, 2025 | 2,410.00 | 2,420.00 | 2,325.00 | 2,335.00 | 2,335.00 | -2.30% | 619,055 | 
| Sep 29, 2025 | 2,400.00 | 2,490.00 | 2,380.00 | 2,390.00 | 2,390.00 | 2.36% | 1,447,357 | 
| Sep 26, 2025 | 2,435.00 | 2,440.00 | 2,335.00 | 2,335.00 | 2,335.00 | -4.30% | 1,049,257 | 
| Sep 25, 2025 | 2,470.00 | 2,510.00 | 2,435.00 | 2,440.00 | 2,440.00 | -1.01% | 812,961 | 
| Sep 24, 2025 | 2,460.00 | 2,480.00 | 2,435.00 | 2,465.00 | 2,465.00 | 0.41% | 797,656 | 
| Sep 23, 2025 | 2,495.00 | 2,540.00 | 2,455.00 | 2,455.00 | 2,455.00 | -0.61% | 1,458,826 | 
| Sep 22, 2025 | 2,480.00 | 2,490.00 | 2,445.00 | 2,470.00 | 2,470.00 | -0.20% | 935,103 | 
| Sep 19, 2025 | 2,485.00 | 2,515.00 | 2,445.00 | 2,475.00 | 2,475.00 | -0.40% | 1,136,864 | 
| Sep 18, 2025 | 2,445.00 | 2,505.00 | 2,440.00 | 2,485.00 | 2,485.00 | 1.22% | 1,081,617 | 
| Sep 17, 2025 | 2,480.00 | 2,500.00 | 2,435.00 | 2,455.00 | 2,455.00 | -1.01% | 1,096,140 | 
| Sep 16, 2025 | 2,490.00 | 2,505.00 | 2,415.00 | 2,480.00 | 2,480.00 | -0.40% | 1,577,017 | 
| Sep 15, 2025 | 2,585.00 | 2,585.00 | 2,445.00 | 2,490.00 | 2,490.00 | -1.58% | 3,247,959 | 
| Sep 12, 2025 | 2,340.00 | 2,590.00 | 2,340.00 | 2,530.00 | 2,530.00 | 8.12% | 10,302,170 | 
| Sep 11, 2025 | 2,280.00 | 2,475.00 | 2,260.00 | 2,340.00 | 2,340.00 | 6.61% | 17,361,220 | 
| Sep 10, 2025 | 2,185.00 | 2,255.00 | 2,160.00 | 2,195.00 | 2,195.00 | 4.77% | 3,011,388 | 
| Sep 9, 2025 | 2,140.00 | 2,140.00 | 2,090.00 | 2,095.00 | 2,095.00 | -0.95% | 318,164 | 
| Sep 8, 2025 | 2,100.00 | 2,130.00 | 2,090.00 | 2,115.00 | 2,115.00 | 0.71% | 320,658 | 
| Sep 5, 2025 | 2,090.00 | 2,110.00 | 2,080.00 | 2,100.00 | 2,100.00 | 0.48% | 281,590 | 
| Sep 4, 2025 | 2,095.00 | 2,095.00 | 2,070.00 | 2,090.00 | 2,090.00 | 0.48% | 259,053 | 
| Sep 3, 2025 | 2,095.00 | 2,095.00 | 2,060.00 | 2,080.00 | 2,080.00 | -0.48% | 212,306 | 
| Sep 2, 2025 | 2,060.00 | 2,095.00 | 2,060.00 | 2,090.00 | 2,090.00 | 1.95% | 338,760 | 
| Sep 1, 2025 | 2,070.00 | 2,105.00 | 2,040.00 | 2,050.00 | 2,050.00 | 0.99% | 688,306 | 
| Aug 29, 2025 | 2,020.00 | 2,040.00 | 2,010.00 | 2,030.00 | 2,030.00 | 0.74% | 231,900 | 
| Aug 28, 2025 | 2,030.00 | 2,040.00 | 2,005.00 | 2,015.00 | 2,015.00 | -1.71% | 311,983 | 
| Aug 27, 2025 | 2,060.00 | 2,060.00 | 2,030.00 | 2,050.00 | 2,050.00 | - | 216,984 | 
| Aug 26, 2025 | 2,110.00 | 2,110.00 | 2,040.00 | 2,050.00 | 2,050.00 | -2.38% | 421,839 | 
| Aug 25, 2025 | 2,065.00 | 2,100.00 | 2,065.00 | 2,100.00 | 2,100.00 | 2.19% | 260,196 | 
| Aug 22, 2025 | 2,070.00 | 2,090.00 | 2,045.00 | 2,055.00 | 2,055.00 | -0.72% | 200,393 | 
| Aug 21, 2025 | 2,080.00 | 2,105.00 | 2,065.00 | 2,070.00 | 2,070.00 | - | 346,391 | 
| Aug 20, 2025 | 2,070.00 | 2,090.00 | 2,030.00 | 2,070.00 | 2,070.00 | -1.66% | 595,511 | 
| Aug 19, 2025 | 2,120.00 | 2,135.00 | 2,080.00 | 2,105.00 | 2,105.00 | -0.24% | 401,711 | 
| Aug 18, 2025 | 2,095.00 | 2,125.00 | 2,075.00 | 2,110.00 | 2,110.00 | 0.72% | 394,479 | 
| Aug 14, 2025 | 2,155.00 | 2,165.00 | 2,075.00 | 2,095.00 | 2,095.00 | -2.56% | 1,309,261 |