EXEM Co., Ltd. (KOSDAQ:205100)
South Korea · Delayed Price · Currency is KRW 1,448.00
-5.00 (-0.34%)
At close: Oct 2, 2026
EXEM Co., Ltd. Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 1, 2026 | 1,410.00 | 1,453.00 | 1,410.00 | 1,453.00 | 1,453.00 | 3.05% | 302,944 |
| Sep 30, 2026 | 1,442.00 | 1,456.00 | 1,404.00 | 1,410.00 | 1,410.00 | -2.22% | 288,751 |
| Sep 29, 2026 | 1,428.00 | 1,445.00 | 1,408.00 | 1,442.00 | 1,442.00 | 1.41% | 337,001 |
| Sep 28, 2026 | 1,382.00 | 1,434.00 | 1,378.00 | 1,422.00 | 1,422.00 | 3.19% | 531,518 |
| Sep 23, 2026 | 1,375.00 | 1,404.00 | 1,351.00 | 1,378.00 | 1,378.00 | -0.07% | 351,870 |
| Sep 22, 2026 | 1,441.00 | 1,441.00 | 1,379.00 | 1,379.00 | 1,379.00 | -2.89% | 674,954 |
| Sep 21, 2026 | 1,344.00 | 1,493.00 | 1,333.00 | 1,420.00 | 1,420.00 | 10.68% | 3,408,083 |
| Sep 18, 2026 | 1,276.00 | 1,295.00 | 1,276.00 | 1,283.00 | 1,283.00 | 1.74% | 715,106 |
| Sep 17, 2026 | 1,279.00 | 1,323.00 | 1,261.00 | 1,261.00 | 1,261.00 | -1.79% | 285,388 |
| Sep 16, 2026 | 1,284.00 | 1,300.00 | 1,278.00 | 1,284.00 | 1,284.00 | - | 167,143 |
| Sep 15, 2026 | 1,292.00 | 1,316.00 | 1,282.00 | 1,284.00 | 1,284.00 | -1.38% | 134,420 |
| Sep 14, 2026 | 1,330.00 | 1,330.00 | 1,290.00 | 1,302.00 | 1,302.00 | -2.33% | 167,586 |
| Sep 11, 2026 | 1,335.00 | 1,373.00 | 1,312.00 | 1,333.00 | 1,333.00 | -0.15% | 272,432 |
| Sep 10, 2026 | 1,300.00 | 1,337.00 | 1,289.00 | 1,335.00 | 1,335.00 | 2.69% | 197,235 |
| Sep 9, 2026 | 1,313.00 | 1,329.00 | 1,289.00 | 1,300.00 | 1,300.00 | -0.91% | 241,112 |
| Sep 8, 2026 | 1,329.00 | 1,344.00 | 1,311.00 | 1,312.00 | 1,312.00 | -1.28% | 91,364 |
| Sep 7, 2026 | 1,363.00 | 1,363.00 | 1,329.00 | 1,329.00 | 1,329.00 | -1.04% | 148,179 |
| Sep 4, 2026 | 1,319.00 | 1,352.00 | 1,319.00 | 1,343.00 | 1,343.00 | 2.36% | 83,007 |
| Sep 3, 2026 | 1,363.00 | 1,375.00 | 1,310.00 | 1,312.00 | 1,312.00 | -3.67% | 266,637 |
| Sep 2, 2026 | 1,379.00 | 1,379.00 | 1,348.00 | 1,362.00 | 1,362.00 | -1.30% | 127,349 |
| Sep 1, 2026 | 1,370.00 | 1,408.00 | 1,360.00 | 1,380.00 | 1,380.00 | 0.73% | 206,008 |
| Aug 31, 2026 | 1,409.00 | 1,409.00 | 1,362.00 | 1,370.00 | 1,370.00 | -2.84% | 177,124 |
| Aug 28, 2026 | 1,437.00 | 1,491.00 | 1,398.00 | 1,410.00 | 1,410.00 | -1.88% | 256,011 |
| Aug 27, 2026 | 1,417.00 | 1,461.00 | 1,405.00 | 1,437.00 | 1,437.00 | 2.13% | 434,125 |
| Aug 26, 2026 | 1,408.00 | 1,439.00 | 1,382.00 | 1,407.00 | 1,407.00 | 1.22% | 379,722 |
| Aug 25, 2026 | 1,337.00 | 1,406.00 | 1,299.00 | 1,390.00 | 1,390.00 | 2.96% | 527,571 |
| 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 |