EXEM Co., Ltd. (KOSDAQ:205100)
South Korea · Delayed Price · Currency is KRW 1,350.00
-4.00 (-0.30%)
At close: Aug 3, 2026
EXEM Co., Ltd. Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 11, 2026 | 1,719.00 | 1,730.00 | 1,690.00 | 1,723.00 | 1,723.00 | -0.35% | 188,782 |
| Jun 10, 2026 | 1,733.00 | 1,765.00 | 1,700.00 | 1,729.00 | 1,729.00 | -0.92% | 267,528 |
| Jun 9, 2026 | 1,628.00 | 1,758.00 | 1,628.00 | 1,745.00 | 1,745.00 | 6.53% | 604,343 |
| Jun 8, 2026 | 1,631.00 | 1,712.00 | 1,620.00 | 1,638.00 | 1,638.00 | -5.10% | 549,399 |
| Jun 5, 2026 | 1,779.00 | 1,779.00 | 1,709.00 | 1,726.00 | 1,726.00 | -3.03% | 423,828 |
| Jun 4, 2026 | 1,774.00 | 1,814.00 | 1,771.00 | 1,780.00 | 1,780.00 | -1.28% | 575,624 |
| Jun 2, 2026 | 1,804.00 | 1,975.00 | 1,800.00 | 1,803.00 | 1,803.00 | 0.84% | 3,410,532 |
| Jun 1, 2026 | 1,741.00 | 1,850.00 | 1,680.00 | 1,788.00 | 1,788.00 | 2.70% | 1,353,099 |
| May 29, 2026 | 1,777.00 | 1,814.00 | 1,710.00 | 1,741.00 | 1,741.00 | 0.17% | 717,051 |
| 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 |