Skip to main content
logo
EXEM Co., Ltd. (KOSDAQ:205100)
South Korea flag South Korea · Delayed Price · Currency is KRW
1,842.00
-27.00 (-1.44%)
At close: Mar 27, 2026

EXEM Co., Ltd. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 27, 20261,860.001,860.001,811.001,842.001,842.00-1.44%278,239
Mar 26, 20261,883.001,895.001,849.001,869.001,869.00-0.64%270,716
Mar 25, 20261,901.001,905.001,870.001,881.001,881.00-1.00%256,458
Mar 24, 20261,916.001,927.001,888.001,900.001,858.000.64%269,174
Mar 23, 20261,937.001,937.001,865.001,888.001,846.27-2.58%545,307
Mar 20, 20261,939.002,010.001,932.001,938.001,895.16-0.05%583,573
Mar 19, 20261,897.001,941.001,884.001,939.001,896.141.95%500,395
Mar 18, 20261,913.001,935.001,900.001,902.001,859.96-0.58%317,446
Mar 17, 20261,939.001,961.001,911.001,913.001,870.71-0.36%341,554
Mar 16, 20262,020.002,025.001,908.001,920.001,877.56-4.95%826,121
Mar 13, 20261,814.002,050.001,782.002,020.001,975.3510.26%2,468,303
Mar 12, 20261,827.001,847.001,805.001,832.001,791.501.72%227,930
Mar 11, 20261,840.001,849.001,786.001,801.001,761.190.56%453,401
Mar 10, 20261,799.001,829.001,776.001,791.001,751.411.88%225,948
Mar 9, 20261,817.001,817.001,720.001,758.001,719.14-3.67%331,219
Mar 6, 20261,816.001,848.001,765.001,825.001,784.66-0.60%326,193
Mar 5, 20261,672.001,837.001,672.001,836.001,795.4114.68%763,905
Mar 4, 20261,809.001,809.001,601.001,601.001,565.61-12.56%1,063,696
Mar 3, 20261,908.001,930.001,831.001,831.001,790.53-4.04%767,248
Feb 27, 20261,908.001,940.001,880.001,908.001,865.82-0.16%575,741
Feb 26, 20261,978.002,020.001,911.001,911.001,868.76-3.29%977,160
Feb 25, 20262,080.002,105.001,970.001,976.001,932.32-5.23%1,609,745
Feb 24, 20262,230.002,265.002,050.002,085.002,038.91-6.08%1,597,074
Feb 23, 20262,195.002,245.002,130.002,220.002,170.932.78%1,037,317
Feb 20, 20262,095.002,195.002,090.002,160.002,112.253.10%1,027,161
Feb 19, 20262,070.002,110.002,040.002,095.002,048.691.21%449,025
Feb 13, 20262,115.002,115.002,060.002,070.002,024.24-2.13%431,053
Feb 12, 20262,105.002,135.002,095.002,115.002,068.25-317,143
Feb 11, 20262,140.002,160.002,090.002,115.002,068.25-1.17%432,725
Feb 10, 20262,140.002,175.002,105.002,140.002,092.690.94%463,816
Feb 9, 20262,095.002,130.002,090.002,120.002,073.142.66%448,974
Feb 6, 20262,075.002,100.001,994.002,065.002,019.35-1.90%689,108
Feb 5, 20262,150.002,155.002,095.002,105.002,058.47-2.55%479,636
Feb 4, 20262,135.002,165.002,105.002,160.002,112.250.47%496,965
Feb 3, 20262,205.002,250.002,100.002,150.002,102.47-0.69%714,945
Feb 2, 20262,250.002,252.002,160.002,165.002,117.14-3.78%951,230
Jan 30, 20262,210.002,265.002,195.002,250.002,200.260.90%1,130,195
Jan 29, 20262,195.002,235.002,135.002,230.002,180.713.48%1,507,786
Jan 28, 20262,100.002,165.002,075.002,155.002,107.363.36%1,494,102
Jan 27, 20262,035.002,085.002,030.002,085.002,038.911.46%748,270
Jan 26, 20262,055.002,070.002,025.002,055.002,009.57-639,387
Jan 23, 20262,025.002,070.001,996.002,055.002,009.571.99%830,313
Jan 22, 20262,000.002,030.001,981.002,015.001,970.460.75%945,466
Jan 21, 20261,986.002,035.001,961.002,000.001,955.790.05%661,691
Jan 20, 20261,970.002,025.001,922.001,999.001,954.811.78%943,346
Jan 19, 20261,898.001,969.001,893.001,964.001,920.592.83%983,414
Jan 16, 20261,917.001,961.001,887.001,910.001,867.78-0.31%469,764
Jan 15, 20261,905.001,918.001,877.001,916.001,873.650.58%303,740
Jan 14, 20261,897.001,910.001,861.001,905.001,862.891.01%304,847
Jan 13, 20261,934.001,949.001,883.001,886.001,844.31-3.18%610,049