EXEM Co., Ltd. (KOSDAQ:205100)
South Korea · Delayed Price · Currency is KRW 1,751.00
-58.00 (-3.21%)
At close: May 27, 2026
EXEM Co., Ltd. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 28, 2026 | 1,752.00 | 1,770.00 | 1,700.00 | 1,738.00 | 1,738.00 | -0.74% | 258,692 |
| May 27, 2026 | 1,810.00 | 1,825.00 | 1,739.00 | 1,751.00 | 1,751.00 | -3.21% | 413,514 |
| May 26, 2026 | 1,839.00 | 1,870.00 | 1,809.00 | 1,809.00 | 1,809.00 | -1.63% | 339,565 |
| May 22, 2026 | 1,790.00 | 1,843.00 | 1,790.00 | 1,839.00 | 1,839.00 | 3.37% | 258,008 |
| May 21, 2026 | 1,732.00 | 1,800.00 | 1,732.00 | 1,779.00 | 1,779.00 | 3.49% | 250,474 |
| May 20, 2026 | 1,775.00 | 1,777.00 | 1,703.00 | 1,719.00 | 1,719.00 | -2.88% | 508,452 |
| May 19, 2026 | 1,789.00 | 1,820.00 | 1,753.00 | 1,770.00 | 1,770.00 | -2.16% | 665,003 |
| May 18, 2026 | 1,817.00 | 1,825.00 | 1,735.00 | 1,809.00 | 1,809.00 | -0.44% | 383,632 |
| May 15, 2026 | 1,879.00 | 1,885.00 | 1,796.00 | 1,817.00 | 1,817.00 | -2.73% | 411,748 |
| May 14, 2026 | 1,870.00 | 1,880.00 | 1,846.00 | 1,868.00 | 1,868.00 | 0.65% | 424,883 |
| May 13, 2026 | 1,920.00 | 1,920.00 | 1,831.00 | 1,856.00 | 1,856.00 | -0.22% | 492,402 |
| May 12, 2026 | 1,874.00 | 2,035.00 | 1,851.00 | 1,860.00 | 1,860.00 | -0.75% | 2,169,806 |
| May 11, 2026 | 1,899.00 | 1,915.00 | 1,864.00 | 1,874.00 | 1,874.00 | -0.79% | 541,022 |
| May 8, 2026 | 1,920.00 | 1,964.00 | 1,886.00 | 1,889.00 | 1,889.00 | -1.61% | 538,441 |
| May 7, 2026 | 1,941.00 | 1,999.00 | 1,900.00 | 1,920.00 | 1,920.00 | -1.29% | 571,792 |
| May 6, 2026 | 1,979.00 | 2,045.00 | 1,945.00 | 1,945.00 | 1,945.00 | -1.52% | 1,037,861 |
| May 4, 2026 | 2,015.00 | 2,015.00 | 1,920.00 | 1,975.00 | 1,975.00 | 0.92% | 1,190,810 |
| Apr 30, 2026 | 1,901.00 | 2,090.00 | 1,892.00 | 1,957.00 | 1,957.00 | 2.73% | 2,648,269 |
| Apr 29, 2026 | 1,905.00 | 1,919.00 | 1,890.00 | 1,905.00 | 1,905.00 | -0.05% | 346,601 |
| Apr 28, 2026 | 1,910.00 | 1,918.00 | 1,895.00 | 1,906.00 | 1,906.00 | 0.21% | 391,332 |
| Apr 27, 2026 | 1,895.00 | 1,928.00 | 1,895.00 | 1,902.00 | 1,902.00 | 0.32% | 341,952 |
| Apr 24, 2026 | 1,901.00 | 1,911.00 | 1,886.00 | 1,896.00 | 1,896.00 | -0.26% | 820,032 |
| Apr 23, 2026 | 1,926.00 | 1,930.00 | 1,881.00 | 1,901.00 | 1,901.00 | -0.99% | 335,222 |
| Apr 22, 2026 | 1,905.00 | 1,950.00 | 1,895.00 | 1,920.00 | 1,920.00 | 0.84% | 261,588 |
| Apr 21, 2026 | 1,924.00 | 1,943.00 | 1,901.00 | 1,904.00 | 1,904.00 | -0.73% | 295,915 |
| Apr 20, 2026 | 1,905.00 | 1,944.00 | 1,904.00 | 1,918.00 | 1,918.00 | 0.74% | 248,947 |
| Apr 17, 2026 | 1,960.00 | 1,962.00 | 1,897.00 | 1,904.00 | 1,904.00 | -2.81% | 370,340 |
| Apr 16, 2026 | 1,973.00 | 1,990.00 | 1,924.00 | 1,959.00 | 1,959.00 | 2.40% | 940,478 |
| Apr 15, 2026 | 1,856.00 | 1,913.00 | 1,855.00 | 1,913.00 | 1,913.00 | 3.85% | 615,139 |
| Apr 14, 2026 | 1,829.00 | 1,845.00 | 1,805.00 | 1,842.00 | 1,842.00 | 2.79% | 389,261 |
| Apr 13, 2026 | 1,778.00 | 1,822.00 | 1,751.00 | 1,792.00 | 1,792.00 | 0.79% | 236,591 |
| Apr 10, 2026 | 1,741.00 | 1,807.00 | 1,735.00 | 1,778.00 | 1,778.00 | 2.24% | 354,555 |
| Apr 9, 2026 | 1,779.00 | 1,779.00 | 1,737.00 | 1,739.00 | 1,739.00 | -1.97% | 224,283 |
| Apr 8, 2026 | 1,796.00 | 1,796.00 | 1,748.00 | 1,774.00 | 1,774.00 | 3.38% | 236,818 |
| Apr 7, 2026 | 1,755.00 | 1,766.00 | 1,713.00 | 1,716.00 | 1,716.00 | -2.05% | 317,843 |
| Apr 6, 2026 | 1,743.00 | 1,771.00 | 1,742.00 | 1,752.00 | 1,752.00 | -0.57% | 144,257 |
| Apr 3, 2026 | 1,775.00 | 1,799.00 | 1,753.00 | 1,762.00 | 1,762.00 | -0.73% | 149,565 |
| Apr 2, 2026 | 1,814.00 | 1,850.00 | 1,744.00 | 1,775.00 | 1,775.00 | -2.15% | 349,311 |
| Apr 1, 2026 | 1,794.00 | 1,825.00 | 1,794.00 | 1,814.00 | 1,814.00 | 2.49% | 236,243 |
| Mar 31, 2026 | 1,782.00 | 1,817.00 | 1,766.00 | 1,770.00 | 1,770.00 | -2.64% | 278,355 |
| Mar 30, 2026 | 1,839.00 | 1,839.00 | 1,769.00 | 1,818.00 | 1,818.00 | -1.30% | 271,091 |
| Mar 27, 2026 | 1,860.00 | 1,860.00 | 1,811.00 | 1,842.00 | 1,842.00 | -1.44% | 279,699 |
| Mar 26, 2026 | 1,883.00 | 1,895.00 | 1,849.00 | 1,869.00 | 1,869.00 | -0.64% | 270,756 |
| Mar 25, 2026 | 1,901.00 | 1,905.00 | 1,870.00 | 1,881.00 | 1,881.00 | 1.24% | 256,727 |
| Mar 24, 2026 | 1,916.00 | 1,927.00 | 1,888.00 | 1,900.00 | 1,858.00 | 0.64% | 272,056 |
| Mar 23, 2026 | 1,937.00 | 1,937.00 | 1,865.00 | 1,888.00 | 1,846.27 | -2.58% | 545,307 |
| Mar 20, 2026 | 1,939.00 | 2,010.00 | 1,932.00 | 1,938.00 | 1,895.16 | -0.05% | 583,573 |
| Mar 19, 2026 | 1,897.00 | 1,941.00 | 1,884.00 | 1,939.00 | 1,896.14 | 1.95% | 500,395 |
| Mar 18, 2026 | 1,913.00 | 1,935.00 | 1,900.00 | 1,902.00 | 1,859.96 | -0.58% | 317,446 |
| Mar 17, 2026 | 1,939.00 | 1,961.00 | 1,911.00 | 1,913.00 | 1,870.71 | -0.36% | 341,554 |