Skip to main content
logo
EXEM Co., Ltd. (KOSDAQ:205100)
South Korea flag South Korea · Delayed Price · Currency is KRW
2,020.00
-10.00 (-0.49%)
At close: Dec 5, 2025

EXEM Co., Ltd. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20252,045.002,050.002,005.002,020.002,020.00-0.49%384,664
Dec 4, 20252,055.002,070.002,020.002,030.002,030.00-1.22%357,813
Dec 3, 20252,060.002,070.002,040.002,055.002,055.00-0.24%239,538
Dec 2, 20252,080.002,105.002,045.002,060.002,060.00-0.48%451,218
Dec 1, 20252,065.002,115.002,050.002,070.002,070.000.73%550,471
Nov 28, 20252,000.002,065.001,999.002,055.002,055.002.75%449,768
Nov 27, 20252,040.002,055.001,998.002,000.002,000.00-1.48%596,480
Nov 26, 20252,015.002,040.002,000.002,030.002,030.001.50%324,473
Nov 25, 20252,025.002,055.001,999.002,000.002,000.000.05%300,408
Nov 24, 20252,030.002,040.001,995.001,999.001,999.00-0.79%357,495
Nov 21, 20252,070.002,070.002,005.002,015.002,015.00-4.28%410,131
Nov 20, 20252,050.002,120.002,050.002,105.002,105.002.93%261,681
Nov 19, 20252,095.002,095.002,000.002,045.002,045.00-1.45%463,113
Nov 18, 20252,145.002,180.002,070.002,075.002,075.00-4.60%736,236
Nov 17, 20252,180.002,205.002,155.002,175.002,175.000.23%371,839
Nov 14, 20252,150.002,190.002,145.002,170.002,170.00-0.23%532,459
Nov 13, 20252,250.002,250.002,165.002,175.002,175.00-3.33%704,810
Nov 12, 20252,255.002,270.002,220.002,250.002,250.000.22%520,163
Nov 11, 20252,205.002,330.002,205.002,245.002,245.002.28%1,402,283
Nov 10, 20252,140.002,200.002,140.002,195.002,195.003.05%442,876
Nov 7, 20252,185.002,200.002,115.002,130.002,130.00-3.40%825,430
Nov 6, 20252,300.002,325.002,185.002,205.002,205.00-3.29%1,372,180
Nov 5, 20252,320.002,355.002,165.002,280.002,280.000.44%2,956,892
Nov 4, 20252,280.002,325.002,225.002,270.002,270.001.11%1,051,348
Nov 3, 20252,195.002,275.002,180.002,245.002,245.003.70%1,217,229
Oct 31, 20252,105.002,175.002,105.002,165.002,165.003.10%405,232
Oct 30, 20252,150.002,165.002,085.002,100.002,100.00-1.87%711,067
Oct 29, 20252,185.002,195.002,130.002,140.002,140.00-0.93%676,191
Oct 28, 20252,235.002,245.002,160.002,160.002,160.00-3.14%658,287
Oct 27, 20252,215.002,335.002,190.002,230.002,230.002.53%855,594
Oct 24, 20252,190.002,195.002,150.002,175.002,175.00-508,502
Oct 23, 20252,225.002,225.002,160.002,175.002,175.00-0.68%380,535
Oct 22, 20252,185.002,205.002,130.002,190.002,190.000.23%548,994
Oct 21, 20252,230.002,240.002,170.002,185.002,185.00-1.58%433,213
Oct 20, 20252,190.002,225.002,165.002,220.002,220.001.83%410,199
Oct 17, 20252,210.002,215.002,160.002,180.002,180.00-1.13%572,819
Oct 16, 20252,285.002,285.002,200.002,205.002,205.00-2.43%620,727
Oct 15, 20252,210.002,270.002,195.002,260.002,260.002.96%521,141
Oct 14, 20252,280.002,300.002,190.002,195.002,195.00-2.88%1,007,779
Oct 13, 20252,240.002,315.002,235.002,260.002,260.00-1.53%451,146
Oct 10, 20252,375.002,375.002,290.002,295.002,295.00-1.92%638,607
Oct 2, 20252,345.002,415.002,335.002,340.002,340.001.74%909,149
Oct 1, 20252,345.002,365.002,270.002,300.002,300.00-1.50%667,608
Sep 30, 20252,410.002,420.002,325.002,335.002,335.00-2.30%619,055
Sep 29, 20252,400.002,490.002,380.002,390.002,390.002.36%1,447,357
Sep 26, 20252,435.002,440.002,335.002,335.002,335.00-4.30%1,049,257
Sep 25, 20252,470.002,510.002,435.002,440.002,440.00-1.01%812,961
Sep 24, 20252,460.002,480.002,435.002,465.002,465.000.41%797,656
Sep 23, 20252,495.002,540.002,455.002,455.002,455.00-0.61%1,458,826
Sep 22, 20252,480.002,490.002,445.002,470.002,470.00-0.20%935,103