XEXYMIX Corporation (KOSDAQ:337930)
South Korea · Delayed Price · Currency is KRW 6,020.00
-70.00 (-1.15%)
At close: Aug 7, 2025, 3:30 PM KST
Beacon Roofing Supply Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 7, 2025 | 6,110.00 | 6,120.00 | 6,010.00 | 6,020.00 | - | -1.15% | 21,475 |
| Aug 6, 2025 | 6,010.00 | 6,090.00 | 5,930.00 | 6,090.00 | - | 1.84% | 38,128 |
| Aug 5, 2025 | 5,950.00 | 6,030.00 | 5,890.00 | 5,980.00 | - | 1.18% | 43,989 |
| Aug 4, 2025 | 5,800.00 | 6,130.00 | 5,800.00 | 5,910.00 | - | 1.03% | 48,496 |
| Aug 1, 2025 | 6,120.00 | 6,120.00 | 5,830.00 | 5,850.00 | - | -4.88% | 185,811 |
| Jul 31, 2025 | 6,160.00 | 6,220.00 | 6,070.00 | 6,150.00 | - | -0.32% | 50,310 |
| Jul 30, 2025 | 6,130.00 | 6,210.00 | 6,100.00 | 6,170.00 | - | 0.65% | 56,675 |
| Jul 29, 2025 | 6,060.00 | 6,160.00 | 6,000.00 | 6,130.00 | - | 0.82% | 67,119 |
| Jul 28, 2025 | 6,250.00 | 6,570.00 | 6,080.00 | 6,080.00 | - | -2.25% | 214,673 |
| Jul 25, 2025 | 6,190.00 | 6,360.00 | 6,190.00 | 6,220.00 | - | -0.80% | 86,546 |
| Jul 24, 2025 | 6,500.00 | 6,500.00 | 6,200.00 | 6,270.00 | - | -2.18% | 157,617 |
| Jul 23, 2025 | 6,510.00 | 6,570.00 | 6,290.00 | 6,410.00 | - | -0.77% | 154,743 |
| Jul 22, 2025 | 6,660.00 | 6,900.00 | 6,380.00 | 6,460.00 | - | 3.19% | 688,339 |
| Jul 21, 2025 | 6,220.00 | 6,600.00 | 6,100.00 | 6,260.00 | - | -0.32% | 559,567 |
| Jul 18, 2025 | 6,500.00 | 6,500.00 | 6,100.00 | 6,280.00 | - | -2.64% | 124,542 |
| Jul 17, 2025 | 6,410.00 | 6,500.00 | 6,240.00 | 6,450.00 | - | 0.62% | 135,382 |
| Jul 16, 2025 | 6,030.00 | 6,440.00 | 6,030.00 | 6,410.00 | - | 7.19% | 353,428 |
| Jul 15, 2025 | 6,030.00 | 6,060.00 | 5,960.00 | 5,980.00 | - | -0.33% | 72,568 |
| Jul 14, 2025 | 5,970.00 | 6,040.00 | 5,940.00 | 6,000.00 | - | 0.50% | 48,378 |
| Jul 11, 2025 | 5,850.00 | 6,200.00 | 5,850.00 | 5,970.00 | - | 1.53% | 83,000 |
| Jul 10, 2025 | 6,030.00 | 6,030.00 | 5,870.00 | 5,880.00 | - | -0.68% | 62,519 |
| Jul 9, 2025 | 5,850.00 | 5,920.00 | 5,850.00 | 5,920.00 | - | 0.68% | 39,516 |
| Jul 8, 2025 | 5,790.00 | 5,920.00 | 5,790.00 | 5,880.00 | - | 0.51% | 68,938 |
| Jul 7, 2025 | 5,700.00 | 5,860.00 | 5,640.00 | 5,850.00 | - | 2.63% | 75,964 |
| Jul 4, 2025 | 5,800.00 | 5,860.00 | 5,690.00 | 5,700.00 | - | -2.23% | 108,061 |
| Jul 3, 2025 | 5,850.00 | 5,880.00 | 5,760.00 | 5,830.00 | - | 0.52% | 46,839 |
| Jul 2, 2025 | 5,880.00 | 5,880.00 | 5,730.00 | 5,800.00 | - | -0.68% | 94,951 |
| Jul 1, 2025 | 5,920.00 | 5,920.00 | 5,790.00 | 5,840.00 | - | - | 78,281 |
| Jun 30, 2025 | 5,830.00 | 5,970.00 | 5,800.00 | 5,840.00 | - | 0.69% | 120,207 |
| Jun 27, 2025 | 5,880.00 | 5,930.00 | 5,800.00 | 5,800.00 | - | -1.36% | 71,302 |
| Jun 26, 2025 | 6,000.00 | 6,000.00 | 5,790.00 | 5,880.00 | - | -1.18% | 87,281 |
| Jun 25, 2025 | 5,990.00 | 6,090.00 | 5,930.00 | 5,950.00 | - | -1.49% | 87,179 |
| Jun 24, 2025 | 6,010.00 | 6,070.00 | 5,950.00 | 6,040.00 | - | 1.17% | 102,698 |
| Jun 23, 2025 | 6,030.00 | 6,050.00 | 5,800.00 | 5,970.00 | - | -0.83% | 80,008 |
| Jun 20, 2025 | 6,000.00 | 6,130.00 | 5,820.00 | 6,020.00 | - | 0.67% | 105,715 |
| Jun 19, 2025 | 6,000.00 | 6,020.00 | 5,910.00 | 5,980.00 | - | -0.33% | 74,376 |
| Jun 18, 2025 | 5,940.00 | 6,000.00 | 5,890.00 | 6,000.00 | - | 1.01% | 75,674 |
| Jun 17, 2025 | 5,950.00 | 6,120.00 | 5,850.00 | 5,940.00 | - | 0.17% | 98,234 |
| Jun 16, 2025 | 5,900.00 | 6,000.00 | 5,760.00 | 5,930.00 | - | - | 130,741 |
| Jun 13, 2025 | 6,190.00 | 6,210.00 | 5,640.00 | 5,930.00 | - | -4.97% | 330,250 |
| Jun 12, 2025 | 6,230.00 | 6,270.00 | 6,150.00 | 6,240.00 | - | 0.16% | 98,780 |
| Jun 11, 2025 | 6,230.00 | 6,250.00 | 6,150.00 | 6,230.00 | - | - | 146,772 |
| Jun 10, 2025 | 6,050.00 | 6,290.00 | 6,050.00 | 6,230.00 | - | 2.64% | 183,839 |
| Jun 9, 2025 | 6,010.00 | 6,090.00 | 5,920.00 | 6,070.00 | - | 2.19% | 128,304 |
| Jun 5, 2025 | 5,930.00 | 5,990.00 | 5,870.00 | 5,940.00 | - | 0.68% | 132,826 |
| Jun 4, 2025 | 5,850.00 | 5,940.00 | 5,810.00 | 5,900.00 | - | 1.20% | 80,259 |
| Jun 2, 2025 | 5,920.00 | 5,920.00 | 5,820.00 | 5,830.00 | - | -0.34% | 75,788 |
| May 30, 2025 | 5,890.00 | 5,910.00 | 5,800.00 | 5,850.00 | - | -1.02% | 126,291 |
| May 29, 2025 | 5,840.00 | 6,030.00 | 5,790.00 | 5,910.00 | - | 2.25% | 201,066 |
| May 28, 2025 | 5,810.00 | 5,860.00 | 5,730.00 | 5,780.00 | - | -0.34% | 107,503 |