EXEM Co., Ltd. (KOSDAQ:205100)
South Korea · Delayed Price · Currency is KRW 2,015.00
+15.00 (0.75%)
At close: Jan 22, 2026
EXEM Co., Ltd. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 17, 2025 | 1,998.00 | 1,999.00 | 1,975.00 | 1,985.00 | 1,985.00 | -0.15% | 389,763 |
| Dec 16, 2025 | 2,030.00 | 2,050.00 | 1,988.00 | 1,988.00 | 1,988.00 | -2.31% | 652,464 |
| Dec 15, 2025 | 2,120.00 | 2,125.00 | 2,015.00 | 2,035.00 | 2,035.00 | -5.79% | 1,054,565 |
| Dec 12, 2025 | 1,960.00 | 2,175.00 | 1,959.00 | 2,160.00 | 2,160.00 | 9.92% | 2,674,326 |
| Dec 11, 2025 | 1,957.00 | 1,980.00 | 1,932.00 | 1,965.00 | 1,965.00 | 0.67% | 431,379 |
| Dec 10, 2025 | 2,010.00 | 2,025.00 | 1,935.00 | 1,952.00 | 1,952.00 | -2.89% | 1,029,869 |
| Dec 9, 2025 | 2,015.00 | 2,030.00 | 1,996.00 | 2,010.00 | 2,010.00 | -0.25% | 350,059 |
| Dec 8, 2025 | 2,025.00 | 2,045.00 | 2,010.00 | 2,015.00 | 2,015.00 | -0.25% | 351,928 |
| Dec 5, 2025 | 2,045.00 | 2,050.00 | 2,005.00 | 2,020.00 | 2,020.00 | -0.49% | 384,664 |
| Dec 4, 2025 | 2,055.00 | 2,070.00 | 2,020.00 | 2,030.00 | 2,030.00 | -1.22% | 357,813 |
| Dec 3, 2025 | 2,060.00 | 2,070.00 | 2,040.00 | 2,055.00 | 2,055.00 | -0.24% | 239,538 |
| Dec 2, 2025 | 2,080.00 | 2,105.00 | 2,045.00 | 2,060.00 | 2,060.00 | -0.48% | 451,218 |
| Dec 1, 2025 | 2,065.00 | 2,115.00 | 2,050.00 | 2,070.00 | 2,070.00 | 0.73% | 550,471 |
| Nov 28, 2025 | 2,000.00 | 2,065.00 | 1,999.00 | 2,055.00 | 2,055.00 | 2.75% | 449,768 |
| Nov 27, 2025 | 2,040.00 | 2,055.00 | 1,998.00 | 2,000.00 | 2,000.00 | -1.48% | 596,480 |
| Nov 26, 2025 | 2,015.00 | 2,040.00 | 2,000.00 | 2,030.00 | 2,030.00 | 1.50% | 324,473 |
| Nov 25, 2025 | 2,025.00 | 2,055.00 | 1,999.00 | 2,000.00 | 2,000.00 | 0.05% | 300,408 |
| Nov 24, 2025 | 2,030.00 | 2,040.00 | 1,995.00 | 1,999.00 | 1,999.00 | -0.79% | 357,495 |
| Nov 21, 2025 | 2,070.00 | 2,070.00 | 2,005.00 | 2,015.00 | 2,015.00 | -4.28% | 410,131 |
| Nov 20, 2025 | 2,050.00 | 2,120.00 | 2,050.00 | 2,105.00 | 2,105.00 | 2.93% | 261,681 |
| Nov 19, 2025 | 2,095.00 | 2,095.00 | 2,000.00 | 2,045.00 | 2,045.00 | -1.45% | 463,113 |
| Nov 18, 2025 | 2,145.00 | 2,180.00 | 2,070.00 | 2,075.00 | 2,075.00 | -4.60% | 736,236 |
| Nov 17, 2025 | 2,180.00 | 2,205.00 | 2,155.00 | 2,175.00 | 2,175.00 | 0.23% | 371,839 |
| Nov 14, 2025 | 2,150.00 | 2,190.00 | 2,145.00 | 2,170.00 | 2,170.00 | -0.23% | 532,459 |
| Nov 13, 2025 | 2,250.00 | 2,250.00 | 2,165.00 | 2,175.00 | 2,175.00 | -3.33% | 704,810 |
| Nov 12, 2025 | 2,255.00 | 2,270.00 | 2,220.00 | 2,250.00 | 2,250.00 | 0.22% | 520,163 |