EXEM Co., Ltd. (KOSDAQ:205100)
South Korea · Delayed Price · Currency is KRW 1,920.00
-25.00 (-1.29%)
At close: May 7, 2026
EXEM Co., Ltd. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 8, 2026 | 1,920.00 | 1,964.00 | 1,886.00 | 1,889.00 | 1,889.00 | -1.61% | 537,911 |
| May 7, 2026 | 1,941.00 | 1,999.00 | 1,900.00 | 1,920.00 | 1,920.00 | -1.29% | 571,758 |
| 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% | 1,186,505 |
| Apr 30, 2026 | 1,901.00 | 2,090.00 | 1,892.00 | 1,957.00 | 1,957.00 | 2.73% | 2,639,138 |
| Apr 29, 2026 | 1,905.00 | 1,919.00 | 1,890.00 | 1,905.00 | 1,905.00 | -0.05% | 346,430 |
| Apr 28, 2026 | 1,910.00 | 1,918.00 | 1,895.00 | 1,906.00 | 1,906.00 | 0.21% | 386,986 |
| 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% | 816,694 |
| Apr 23, 2026 | 1,926.00 | 1,930.00 | 1,881.00 | 1,901.00 | 1,901.00 | -0.99% | 334,920 |
| Apr 22, 2026 | 1,905.00 | 1,950.00 | 1,895.00 | 1,920.00 | 1,920.00 | 0.84% | 261,515 |
| 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% | 370,201 |
| 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 |