EXEM Co., Ltd. (KOSDAQ:205100)
2,340.00
+40.00 (1.74%)
At close: Oct 2, 2025
EXEM Co., Ltd. Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Oct 10, 2025 | 2,375.00 | 2,375.00 | 2,290.00 | 2,295.00 | 2,295.00 | -1.92% | 634,417 |
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 |
Aug 13, 2025 | 2,185.00 | 2,185.00 | 2,140.00 | 2,150.00 | 2,150.00 | -0.23% | 369,396 |
Aug 12, 2025 | 2,160.00 | 2,200.00 | 2,155.00 | 2,155.00 | 2,155.00 | -0.69% | 383,670 |
Aug 11, 2025 | 2,240.00 | 2,240.00 | 2,170.00 | 2,170.00 | 2,170.00 | -2.91% | 810,682 |
Aug 8, 2025 | 2,275.00 | 2,300.00 | 2,225.00 | 2,235.00 | 2,235.00 | -1.76% | 658,430 |
Aug 7, 2025 | 2,195.00 | 2,335.00 | 2,195.00 | 2,275.00 | 2,275.00 | 3.88% | 1,917,665 |
Aug 6, 2025 | 2,180.00 | 2,195.00 | 2,160.00 | 2,190.00 | 2,190.00 | 0.46% | 317,264 |
Aug 5, 2025 | 2,185.00 | 2,210.00 | 2,135.00 | 2,180.00 | 2,180.00 | - | 635,400 |
Aug 4, 2025 | 2,225.00 | 2,225.00 | 2,170.00 | 2,180.00 | 2,180.00 | -2.02% | 687,890 |
Aug 1, 2025 | 2,255.00 | 2,305.00 | 2,210.00 | 2,225.00 | 2,225.00 | -3.89% | 1,091,879 |
Jul 31, 2025 | 2,190.00 | 2,330.00 | 2,175.00 | 2,315.00 | 2,315.00 | 5.95% | 2,028,962 |
Jul 30, 2025 | 2,190.00 | 2,230.00 | 2,185.00 | 2,185.00 | 2,185.00 | -0.23% | 758,056 |
Jul 29, 2025 | 2,205.00 | 2,205.00 | 2,125.00 | 2,190.00 | 2,190.00 | -0.90% | 1,131,950 |
Jul 28, 2025 | 2,185.00 | 2,350.00 | 2,150.00 | 2,210.00 | 2,210.00 | 0.91% | 6,032,505 |
Jul 25, 2025 | 2,125.00 | 2,200.00 | 2,115.00 | 2,190.00 | 2,190.00 | 3.30% | 814,547 |