EXEM Co., Ltd. (KOSDAQ:205100)
South Korea · Delayed Price · Currency is KRW 1,825.00
-11.00 (-0.60%)
At close: Mar 6, 2026
EXEM Co., Ltd. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 1,816.00 | 1,848.00 | 1,765.00 | 1,825.00 | 1,825.00 | -0.60% | 320,839 |
| Mar 5, 2026 | 1,672.00 | 1,837.00 | 1,672.00 | 1,836.00 | 1,836.00 | 14.68% | 763,636 |
| Mar 4, 2026 | 1,809.00 | 1,809.00 | 1,601.00 | 1,601.00 | 1,601.00 | -12.56% | 1,063,696 |
| Mar 3, 2026 | 1,908.00 | 1,930.00 | 1,831.00 | 1,831.00 | 1,831.00 | -4.04% | 762,842 |
| Feb 27, 2026 | 1,908.00 | 1,940.00 | 1,880.00 | 1,908.00 | 1,908.00 | -0.16% | 567,573 |
| Feb 26, 2026 | 1,978.00 | 2,020.00 | 1,911.00 | 1,911.00 | 1,911.00 | -3.29% | 977,160 |
| Feb 25, 2026 | 2,080.00 | 2,105.00 | 1,970.00 | 1,976.00 | 1,976.00 | -5.23% | 1,609,745 |
| Feb 24, 2026 | 2,230.00 | 2,265.00 | 2,050.00 | 2,085.00 | 2,085.00 | -6.08% | 1,567,597 |
| Feb 23, 2026 | 2,195.00 | 2,245.00 | 2,130.00 | 2,220.00 | 2,220.00 | 2.78% | 1,037,317 |
| Feb 20, 2026 | 2,095.00 | 2,195.00 | 2,090.00 | 2,160.00 | 2,160.00 | 3.10% | 1,027,161 |
| Feb 19, 2026 | 2,070.00 | 2,110.00 | 2,040.00 | 2,095.00 | 2,095.00 | 1.21% | 441,274 |
| Feb 13, 2026 | 2,115.00 | 2,115.00 | 2,060.00 | 2,070.00 | 2,070.00 | -2.13% | 429,634 |
| Feb 12, 2026 | 2,105.00 | 2,135.00 | 2,095.00 | 2,115.00 | 2,115.00 | - | 316,945 |
| Feb 11, 2026 | 2,140.00 | 2,160.00 | 2,090.00 | 2,115.00 | 2,115.00 | -1.17% | 432,588 |
| Feb 10, 2026 | 2,140.00 | 2,175.00 | 2,105.00 | 2,140.00 | 2,140.00 | 0.94% | 462,765 |
| Feb 9, 2026 | 2,095.00 | 2,130.00 | 2,090.00 | 2,120.00 | 2,120.00 | 2.66% | 436,666 |
| Feb 6, 2026 | 2,075.00 | 2,100.00 | 1,994.00 | 2,065.00 | 2,065.00 | -1.90% | 686,232 |
| Feb 5, 2026 | 2,150.00 | 2,155.00 | 2,095.00 | 2,105.00 | 2,105.00 | -2.55% | 479,636 |
| Feb 4, 2026 | 2,135.00 | 2,165.00 | 2,105.00 | 2,160.00 | 2,160.00 | 0.47% | 491,482 |
| Feb 3, 2026 | 2,205.00 | 2,250.00 | 2,100.00 | 2,150.00 | 2,150.00 | -0.69% | 708,095 |
| Feb 2, 2026 | 2,250.00 | 2,252.00 | 2,160.00 | 2,165.00 | 2,165.00 | -3.78% | 949,335 |
| Jan 30, 2026 | 2,210.00 | 2,265.00 | 2,195.00 | 2,250.00 | 2,250.00 | 0.90% | 1,127,165 |
| Jan 29, 2026 | 2,195.00 | 2,235.00 | 2,135.00 | 2,230.00 | 2,230.00 | 3.48% | 1,498,213 |
| Jan 28, 2026 | 2,100.00 | 2,165.00 | 2,075.00 | 2,155.00 | 2,155.00 | 3.36% | 1,494,102 |
| Jan 27, 2026 | 2,035.00 | 2,085.00 | 2,030.00 | 2,085.00 | 2,085.00 | 1.46% | 748,270 |
| Jan 26, 2026 | 2,055.00 | 2,070.00 | 2,025.00 | 2,055.00 | 2,055.00 | - | 639,387 |
| Jan 23, 2026 | 2,025.00 | 2,070.00 | 1,996.00 | 2,055.00 | 2,055.00 | 1.99% | 829,587 |
| Jan 22, 2026 | 2,000.00 | 2,030.00 | 1,981.00 | 2,015.00 | 2,015.00 | 0.75% | 941,950 |
| Jan 21, 2026 | 1,986.00 | 2,035.00 | 1,961.00 | 2,000.00 | 2,000.00 | 0.05% | 659,147 |
| Jan 20, 2026 | 1,970.00 | 2,025.00 | 1,922.00 | 1,999.00 | 1,999.00 | 1.78% | 940,950 |
| Jan 19, 2026 | 1,898.00 | 1,969.00 | 1,893.00 | 1,964.00 | 1,964.00 | 2.83% | 982,503 |
| Jan 16, 2026 | 1,917.00 | 1,961.00 | 1,887.00 | 1,910.00 | 1,910.00 | -0.31% | 469,764 |
| Jan 15, 2026 | 1,905.00 | 1,918.00 | 1,877.00 | 1,916.00 | 1,916.00 | 0.58% | 298,992 |
| Jan 14, 2026 | 1,897.00 | 1,910.00 | 1,861.00 | 1,905.00 | 1,905.00 | 1.01% | 304,438 |
| Jan 13, 2026 | 1,934.00 | 1,949.00 | 1,883.00 | 1,886.00 | 1,886.00 | -3.18% | 608,294 |
| Jan 12, 2026 | 1,917.00 | 1,961.00 | 1,908.00 | 1,948.00 | 1,948.00 | 1.94% | 433,993 |
| Jan 9, 2026 | 1,885.00 | 1,915.00 | 1,865.00 | 1,911.00 | 1,911.00 | 1.54% | 215,189 |
| Jan 8, 2026 | 1,948.00 | 1,961.00 | 1,873.00 | 1,882.00 | 1,882.00 | -4.13% | 945,206 |
| Jan 7, 2026 | 1,981.00 | 1,985.00 | 1,938.00 | 1,963.00 | 1,963.00 | -0.91% | 739,601 |
| Jan 6, 2026 | 2,000.00 | 2,010.00 | 1,965.00 | 1,981.00 | 1,981.00 | -0.95% | 636,091 |
| Jan 5, 2026 | 2,030.00 | 2,030.00 | 1,986.00 | 2,000.00 | 2,000.00 | -0.50% | 531,383 |
| Jan 2, 2026 | 1,974.00 | 2,010.00 | 1,972.00 | 2,010.00 | 2,010.00 | 1.98% | 442,200 |
| Dec 30, 2025 | 1,983.00 | 2,000.00 | 1,959.00 | 1,971.00 | 1,971.00 | -0.55% | 341,579 |
| Dec 29, 2025 | 1,971.00 | 1,993.00 | 1,971.00 | 1,982.00 | 1,982.00 | 0.56% | 180,612 |
| Dec 26, 2025 | 1,989.00 | 2,000.00 | 1,967.00 | 1,971.00 | 1,971.00 | -0.40% | 304,466 |
| Dec 24, 2025 | 1,988.00 | 1,997.00 | 1,975.00 | 1,979.00 | 1,979.00 | -0.45% | 242,478 |
| Dec 23, 2025 | 2,030.00 | 2,045.00 | 1,988.00 | 1,988.00 | 1,988.00 | -2.07% | 393,411 |
| Dec 22, 2025 | 2,010.00 | 2,055.00 | 2,010.00 | 2,030.00 | 2,030.00 | 1.00% | 386,625 |
| Dec 19, 2025 | 1,989.00 | 2,015.00 | 1,984.00 | 2,010.00 | 2,010.00 | 1.26% | 258,496 |
| Dec 18, 2025 | 1,983.00 | 2,005.00 | 1,960.00 | 1,985.00 | 1,985.00 | - | 305,182 |