EXEM Co., Ltd. (KOSDAQ:205100)
South Korea · Delayed Price · Currency is KRW 1,904.00
-55.00 (-2.81%)
At close: Apr 17, 2026
EXEM Co., Ltd. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 17, 2026 | 1,960.00 | 1,962.00 | 1,897.00 | 1,904.00 | 1,904.00 | -2.81% | 370,201 |
| Apr 16, 2026 | 1,973.00 | 1,990.00 | 1,924.00 | 1,959.00 | 1,959.00 | 2.40% | 938,876 |
| Apr 15, 2026 | 1,856.00 | 1,913.00 | 1,855.00 | 1,913.00 | 1,913.00 | 3.85% | 611,778 |
| Apr 14, 2026 | 1,829.00 | 1,845.00 | 1,805.00 | 1,842.00 | 1,842.00 | 2.79% | 388,286 |
| Apr 13, 2026 | 1,778.00 | 1,822.00 | 1,751.00 | 1,792.00 | 1,792.00 | 0.79% | 235,129 |
| Apr 10, 2026 | 1,741.00 | 1,807.00 | 1,735.00 | 1,778.00 | 1,778.00 | 2.24% | 354,172 |
| Apr 9, 2026 | 1,779.00 | 1,779.00 | 1,737.00 | 1,739.00 | 1,739.00 | -1.97% | 223,637 |
| Apr 8, 2026 | 1,796.00 | 1,796.00 | 1,748.00 | 1,774.00 | 1,774.00 | 3.38% | 236,498 |
| Apr 7, 2026 | 1,755.00 | 1,766.00 | 1,713.00 | 1,716.00 | 1,716.00 | -2.05% | 306,904 |
| 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% | 149,425 |
| 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% | 235,323 |
| 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% | 271,061 |
| Mar 27, 2026 | 1,860.00 | 1,860.00 | 1,811.00 | 1,842.00 | 1,842.00 | -1.44% | 278,239 |
| Mar 26, 2026 | 1,883.00 | 1,895.00 | 1,849.00 | 1,869.00 | 1,869.00 | -0.64% | 270,716 |
| Mar 25, 2026 | 1,901.00 | 1,905.00 | 1,870.00 | 1,881.00 | 1,881.00 | -1.00% | 256,458 |
| Mar 24, 2026 | 1,916.00 | 1,927.00 | 1,888.00 | 1,900.00 | 1,858.00 | 0.64% | 269,174 |
| 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 |
| Mar 16, 2026 | 2,020.00 | 2,025.00 | 1,908.00 | 1,920.00 | 1,877.56 | -4.95% | 826,121 |
| Mar 13, 2026 | 1,814.00 | 2,050.00 | 1,782.00 | 2,020.00 | 1,975.35 | 10.26% | 2,468,303 |
| Mar 12, 2026 | 1,827.00 | 1,847.00 | 1,805.00 | 1,832.00 | 1,791.50 | 1.72% | 227,930 |
| Mar 11, 2026 | 1,840.00 | 1,849.00 | 1,786.00 | 1,801.00 | 1,761.19 | 0.56% | 453,401 |
| Mar 10, 2026 | 1,799.00 | 1,829.00 | 1,776.00 | 1,791.00 | 1,751.41 | 1.88% | 225,948 |
| Mar 9, 2026 | 1,817.00 | 1,817.00 | 1,720.00 | 1,758.00 | 1,719.14 | -3.67% | 331,219 |
| Mar 6, 2026 | 1,816.00 | 1,848.00 | 1,765.00 | 1,825.00 | 1,784.66 | -0.60% | 326,193 |
| Mar 5, 2026 | 1,672.00 | 1,837.00 | 1,672.00 | 1,836.00 | 1,795.41 | 14.68% | 763,905 |
| Mar 4, 2026 | 1,809.00 | 1,809.00 | 1,601.00 | 1,601.00 | 1,565.61 | -12.56% | 1,063,696 |
| Mar 3, 2026 | 1,908.00 | 1,930.00 | 1,831.00 | 1,831.00 | 1,790.53 | -4.04% | 767,248 |
| Feb 27, 2026 | 1,908.00 | 1,940.00 | 1,880.00 | 1,908.00 | 1,865.82 | -0.16% | 575,741 |
| Feb 26, 2026 | 1,978.00 | 2,020.00 | 1,911.00 | 1,911.00 | 1,868.76 | -3.29% | 977,160 |
| Feb 25, 2026 | 2,080.00 | 2,105.00 | 1,970.00 | 1,976.00 | 1,932.32 | -5.23% | 1,609,745 |
| Feb 24, 2026 | 2,230.00 | 2,265.00 | 2,050.00 | 2,085.00 | 2,038.91 | -6.08% | 1,597,074 |
| Feb 23, 2026 | 2,195.00 | 2,245.00 | 2,130.00 | 2,220.00 | 2,170.93 | 2.78% | 1,037,317 |
| Feb 20, 2026 | 2,095.00 | 2,195.00 | 2,090.00 | 2,160.00 | 2,112.25 | 3.10% | 1,027,161 |
| Feb 19, 2026 | 2,070.00 | 2,110.00 | 2,040.00 | 2,095.00 | 2,048.69 | 1.21% | 449,025 |
| Feb 13, 2026 | 2,115.00 | 2,115.00 | 2,060.00 | 2,070.00 | 2,024.24 | -2.13% | 431,053 |
| Feb 12, 2026 | 2,105.00 | 2,135.00 | 2,095.00 | 2,115.00 | 2,068.25 | - | 317,143 |
| Feb 11, 2026 | 2,140.00 | 2,160.00 | 2,090.00 | 2,115.00 | 2,068.25 | -1.17% | 432,725 |
| Feb 10, 2026 | 2,140.00 | 2,175.00 | 2,105.00 | 2,140.00 | 2,092.69 | 0.94% | 463,816 |
| Feb 9, 2026 | 2,095.00 | 2,130.00 | 2,090.00 | 2,120.00 | 2,073.14 | 2.66% | 448,974 |
| Feb 6, 2026 | 2,075.00 | 2,100.00 | 1,994.00 | 2,065.00 | 2,019.35 | -1.90% | 689,108 |
| Feb 5, 2026 | 2,150.00 | 2,155.00 | 2,095.00 | 2,105.00 | 2,058.47 | -2.55% | 479,636 |
| Feb 4, 2026 | 2,135.00 | 2,165.00 | 2,105.00 | 2,160.00 | 2,112.25 | 0.47% | 496,965 |
| Feb 3, 2026 | 2,205.00 | 2,250.00 | 2,100.00 | 2,150.00 | 2,102.47 | -0.69% | 714,945 |