EXEM Co., Ltd. (KOSDAQ:205100)
South Korea · Delayed Price · Currency is KRW 1,350.00
+29.00 (2.20%)
At close: Aug 24, 2026
EXEM Co., Ltd. Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 24, 2026 | 1,370.00 | 1,524.00 | 1,322.00 | 1,350.00 | 1,350.00 | 2.20% | 3,405,470 |
| Aug 21, 2026 | 1,360.00 | 1,370.00 | 1,315.00 | 1,321.00 | 1,321.00 | -2.15% | 173,986 |
| Aug 20, 2026 | 1,296.00 | 1,380.00 | 1,296.00 | 1,350.00 | 1,350.00 | 4.65% | 357,935 |
| Aug 19, 2026 | 1,292.00 | 1,325.00 | 1,253.00 | 1,290.00 | 1,290.00 | -0.15% | 204,450 |
| Aug 18, 2026 | 1,346.00 | 1,347.00 | 1,288.00 | 1,292.00 | 1,292.00 | -4.08% | 288,551 |
| Aug 14, 2026 | 1,350.00 | 1,360.00 | 1,319.00 | 1,347.00 | 1,347.00 | 1.28% | 149,712 |
| Aug 13, 2026 | 1,369.00 | 1,369.00 | 1,322.00 | 1,330.00 | 1,330.00 | -1.85% | 292,343 |
| Aug 12, 2026 | 1,418.00 | 1,418.00 | 1,355.00 | 1,355.00 | 1,355.00 | -3.28% | 307,160 |
| Aug 11, 2026 | 1,401.00 | 1,426.00 | 1,389.00 | 1,401.00 | 1,401.00 | -1.06% | 148,176 |
| Aug 10, 2026 | 1,423.00 | 1,423.00 | 1,380.00 | 1,416.00 | 1,416.00 | 2.46% | 138,352 |
| Aug 7, 2026 | 1,371.00 | 1,404.00 | 1,358.00 | 1,382.00 | 1,382.00 | 0.14% | 105,558 |
| Aug 6, 2026 | 1,388.00 | 1,404.00 | 1,367.00 | 1,380.00 | 1,380.00 | -1.43% | 170,362 |
| Aug 5, 2026 | 1,397.00 | 1,431.00 | 1,383.00 | 1,400.00 | 1,400.00 | 0.79% | 308,144 |
| Aug 4, 2026 | 1,366.00 | 1,427.00 | 1,355.00 | 1,389.00 | 1,389.00 | 2.89% | 250,211 |
| Aug 3, 2026 | 1,342.00 | 1,375.00 | 1,330.00 | 1,350.00 | 1,350.00 | -0.30% | 128,621 |
| Jul 31, 2026 | 1,301.00 | 1,363.00 | 1,301.00 | 1,354.00 | 1,354.00 | 4.48% | 123,377 |
| Jul 30, 2026 | 1,250.00 | 1,345.00 | 1,250.00 | 1,296.00 | 1,296.00 | -0.92% | 135,256 |
| Jul 29, 2026 | 1,478.00 | 1,478.00 | 1,285.00 | 1,308.00 | 1,308.00 | -8.85% | 455,867 |
| Jul 28, 2026 | 1,466.00 | 1,466.00 | 1,337.00 | 1,435.00 | 1,435.00 | -1.37% | 144,386 |
| Jul 27, 2026 | 1,451.00 | 1,510.00 | 1,428.00 | 1,455.00 | 1,455.00 | 0.69% | 162,058 |
| Jul 24, 2026 | 1,514.00 | 1,514.00 | 1,436.00 | 1,445.00 | 1,445.00 | -4.56% | 149,727 |
| Jul 23, 2026 | 1,461.00 | 1,515.00 | 1,449.00 | 1,514.00 | 1,514.00 | 3.70% | 155,905 |
| Jul 22, 2026 | 1,452.00 | 1,562.00 | 1,434.00 | 1,460.00 | 1,460.00 | 0.69% | 418,278 |
| Jul 21, 2026 | 1,460.00 | 1,485.00 | 1,426.00 | 1,450.00 | 1,450.00 | -1.43% | 381,946 |
| Jul 20, 2026 | 1,606.00 | 1,606.00 | 1,471.00 | 1,471.00 | 1,471.00 | -7.72% | 444,446 |
| Jul 16, 2026 | 1,649.00 | 1,654.00 | 1,580.00 | 1,594.00 | 1,594.00 | -3.34% | 298,666 |
| Jul 15, 2026 | 1,605.00 | 1,666.00 | 1,605.00 | 1,649.00 | 1,649.00 | 2.74% | 620,978 |
| Jul 14, 2026 | 1,594.00 | 1,620.00 | 1,570.00 | 1,605.00 | 1,605.00 | 0.63% | 667,555 |
| Jul 13, 2026 | 1,660.00 | 1,691.00 | 1,584.00 | 1,595.00 | 1,595.00 | -3.57% | 852,708 |
| Jul 10, 2026 | 1,594.00 | 1,660.00 | 1,594.00 | 1,654.00 | 1,654.00 | 3.57% | 867,858 |
| Jul 9, 2026 | 1,620.00 | 1,654.00 | 1,551.00 | 1,597.00 | 1,597.00 | -0.99% | 1,263,041 |
| Jul 8, 2026 | 1,530.00 | 1,620.00 | 1,502.00 | 1,613.00 | 1,613.00 | 5.63% | 1,892,452 |
| Jul 7, 2026 | 1,504.00 | 1,585.00 | 1,472.00 | 1,527.00 | 1,527.00 | 4.23% | 2,540,432 |
| Jul 6, 2026 | 1,405.00 | 1,474.00 | 1,352.00 | 1,465.00 | 1,465.00 | 3.24% | 613,813 |
| Jul 3, 2026 | 1,367.00 | 1,420.00 | 1,334.00 | 1,419.00 | 1,419.00 | 3.80% | 162,424 |
| Jul 2, 2026 | 1,428.00 | 1,448.00 | 1,355.00 | 1,367.00 | 1,367.00 | -5.59% | 263,669 |
| Jul 1, 2026 | 1,427.00 | 1,475.00 | 1,413.00 | 1,448.00 | 1,448.00 | 1.47% | 224,743 |
| Jun 30, 2026 | 1,495.00 | 1,514.00 | 1,427.00 | 1,427.00 | 1,427.00 | -3.19% | 369,897 |
| Jun 29, 2026 | 1,347.00 | 1,477.00 | 1,346.00 | 1,474.00 | 1,474.00 | 8.38% | 688,792 |
| Jun 26, 2026 | 1,403.00 | 1,424.00 | 1,348.00 | 1,360.00 | 1,360.00 | -3.06% | 564,322 |
| Jun 25, 2026 | 1,450.00 | 1,469.00 | 1,400.00 | 1,403.00 | 1,403.00 | 0.07% | 482,005 |
| Jun 24, 2026 | 1,390.00 | 1,457.00 | 1,388.00 | 1,402.00 | 1,402.00 | -0.07% | 800,256 |
| Jun 23, 2026 | 1,513.00 | 1,513.00 | 1,403.00 | 1,403.00 | 1,403.00 | -7.27% | 640,392 |
| Jun 22, 2026 | 1,500.00 | 1,564.00 | 1,495.00 | 1,513.00 | 1,513.00 | 0.67% | 549,392 |
| Jun 19, 2026 | 1,540.00 | 1,540.00 | 1,460.00 | 1,503.00 | 1,503.00 | -0.99% | 1,077,351 |
| Jun 18, 2026 | 1,555.00 | 1,577.00 | 1,500.00 | 1,518.00 | 1,518.00 | -3.25% | 1,478,404 |
| Jun 17, 2026 | 1,532.00 | 1,586.00 | 1,449.00 | 1,569.00 | 1,569.00 | 2.42% | 1,958,376 |
| Jun 16, 2026 | 1,598.00 | 1,640.00 | 1,528.00 | 1,532.00 | 1,532.00 | -4.55% | 1,385,271 |
| Jun 15, 2026 | 1,663.00 | 1,680.00 | 1,559.00 | 1,605.00 | 1,605.00 | -3.49% | 1,746,739 |
| Jun 12, 2026 | 1,736.00 | 1,771.00 | 1,636.00 | 1,663.00 | 1,663.00 | -3.48% | 1,659,109 |