XEXYMIX Corporation (KOSDAQ:337930)
South Korea · Delayed Price · Currency is KRW 4,095.00
-150.00 (-3.53%)
At close: Apr 2, 2026
XEXYMIX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 2, 2026 | 4,275.00 | 4,285.00 | 4,030.00 | 4,095.00 | 4,095.00 | -3.53% | 174,922 |
| Apr 1, 2026 | 4,140.00 | 4,275.00 | 4,140.00 | 4,245.00 | 4,245.00 | 3.54% | 96,328 |
| Mar 31, 2026 | 4,170.00 | 4,285.00 | 4,100.00 | 4,100.00 | 4,100.00 | -1.68% | 120,394 |
| Mar 30, 2026 | 4,190.00 | 4,230.00 | 4,130.00 | 4,170.00 | 4,170.00 | -2.46% | 73,935 |
| Mar 27, 2026 | 4,245.00 | 4,300.00 | 4,165.00 | 4,275.00 | 4,275.00 | 0.35% | 110,060 |
| Mar 26, 2026 | 4,385.00 | 4,385.00 | 4,260.00 | 4,260.00 | 4,260.00 | -2.85% | 104,909 |
| Mar 25, 2026 | 4,325.00 | 4,395.00 | 4,325.00 | 4,385.00 | 4,385.00 | 0.57% | 160,263 |
| Mar 24, 2026 | 4,350.00 | 4,400.00 | 4,250.00 | 4,360.00 | 4,360.00 | 1.87% | 88,789 |
| Mar 23, 2026 | 4,420.00 | 4,445.00 | 4,255.00 | 4,280.00 | 4,280.00 | -4.68% | 156,364 |
| Mar 20, 2026 | 4,415.00 | 4,540.00 | 4,405.00 | 4,490.00 | 4,490.00 | 1.81% | 83,437 |
| Mar 19, 2026 | 4,495.00 | 4,495.00 | 4,400.00 | 4,410.00 | 4,410.00 | -3.08% | 182,539 |
| Mar 18, 2026 | 4,495.00 | 4,660.00 | 4,405.00 | 4,550.00 | 4,550.00 | 2.82% | 274,730 |
| Mar 17, 2026 | 4,450.00 | 4,505.00 | 4,425.00 | 4,425.00 | 4,425.00 | -0.34% | 121,206 |
| Mar 16, 2026 | 4,545.00 | 4,570.00 | 4,385.00 | 4,440.00 | 4,440.00 | -1.77% | 149,467 |
| Mar 13, 2026 | 4,520.00 | 4,595.00 | 4,475.00 | 4,520.00 | 4,520.00 | -1.20% | 112,239 |
| Mar 12, 2026 | 4,590.00 | 4,670.00 | 4,515.00 | 4,575.00 | 4,575.00 | -0.54% | 150,655 |
| Mar 11, 2026 | 4,540.00 | 4,760.00 | 4,525.00 | 4,600.00 | 4,600.00 | 2.34% | 315,479 |
| Mar 10, 2026 | 4,520.00 | 4,580.00 | 4,460.00 | 4,495.00 | 4,495.00 | 3.10% | 207,101 |
| Mar 9, 2026 | 4,585.00 | 4,585.00 | 4,290.00 | 4,360.00 | 4,360.00 | -7.63% | 358,996 |
| Mar 6, 2026 | 4,750.00 | 4,905.00 | 4,610.00 | 4,720.00 | 4,720.00 | -1.87% | 161,695 |
| Mar 5, 2026 | 4,555.00 | 4,830.00 | 4,530.00 | 4,810.00 | 4,810.00 | 9.32% | 229,750 |
| Mar 4, 2026 | 4,800.00 | 5,000.00 | 4,300.00 | 4,400.00 | 4,350.00 | -12.35% | 723,700 |
| Mar 3, 2026 | 5,350.00 | 5,370.00 | 5,020.00 | 5,020.00 | 4,962.95 | -7.72% | 720,154 |
| Feb 27, 2026 | 5,410.00 | 5,590.00 | 5,380.00 | 5,440.00 | 5,378.18 | 1.12% | 293,000 |
| Feb 26, 2026 | 5,490.00 | 5,550.00 | 5,360.00 | 5,380.00 | 5,318.86 | -0.74% | 278,012 |
| Feb 25, 2026 | 5,640.00 | 5,690.00 | 5,410.00 | 5,420.00 | 5,358.41 | -3.21% | 421,302 |
| Feb 24, 2026 | 5,650.00 | 5,730.00 | 5,540.00 | 5,600.00 | 5,536.36 | -1.23% | 249,916 |
| Feb 23, 2026 | 5,550.00 | 5,700.00 | 5,470.00 | 5,670.00 | 5,605.57 | 2.16% | 375,544 |
| Feb 20, 2026 | 5,650.00 | 5,750.00 | 5,540.00 | 5,550.00 | 5,486.93 | -1.77% | 393,102 |
| Feb 19, 2026 | 5,570.00 | 5,680.00 | 5,450.00 | 5,650.00 | 5,585.80 | 2.91% | 376,727 |
| Feb 13, 2026 | 5,520.00 | 5,640.00 | 5,400.00 | 5,490.00 | 5,427.61 | -0.36% | 425,456 |
| Feb 12, 2026 | 5,580.00 | 5,640.00 | 5,490.00 | 5,510.00 | 5,447.39 | -0.54% | 221,593 |
| Feb 11, 2026 | 5,680.00 | 5,770.00 | 5,540.00 | 5,540.00 | 5,477.05 | -1.77% | 510,218 |
| Feb 10, 2026 | 5,600.00 | 5,870.00 | 5,550.00 | 5,640.00 | 5,575.91 | 2.55% | 818,191 |
| Feb 9, 2026 | 6,020.00 | 6,060.00 | 5,500.00 | 5,500.00 | 5,437.50 | -5.17% | 1,028,402 |
| Feb 6, 2026 | 5,350.00 | 5,880.00 | 5,310.00 | 5,800.00 | 5,734.09 | 5.45% | 1,358,214 |
| Feb 5, 2026 | 5,650.00 | 5,660.00 | 5,500.00 | 5,500.00 | 5,437.50 | -2.65% | 432,585 |
| Feb 4, 2026 | 5,610.00 | 5,750.00 | 5,570.00 | 5,650.00 | 5,585.80 | -0.70% | 453,952 |
| Feb 3, 2026 | 5,530.00 | 5,840.00 | 5,410.00 | 5,690.00 | 5,625.34 | 3.27% | 1,308,736 |
| Feb 2, 2026 | 5,220.00 | 5,620.00 | 5,190.00 | 5,510.00 | 5,447.39 | 4.75% | 1,661,165 |
| Jan 30, 2026 | 5,310.00 | 5,370.00 | 5,150.00 | 5,260.00 | 5,200.23 | -0.57% | 653,897 |
| Jan 29, 2026 | 5,330.00 | 5,350.00 | 5,170.00 | 5,290.00 | 5,229.89 | 0.19% | 368,212 |
| Jan 28, 2026 | 5,150.00 | 5,380.00 | 5,130.00 | 5,280.00 | 5,220.00 | 2.52% | 852,243 |
| Jan 27, 2026 | 5,220.00 | 5,280.00 | 5,100.00 | 5,150.00 | 5,091.48 | -0.96% | 326,526 |
| Jan 26, 2026 | 5,160.00 | 5,240.00 | 5,130.00 | 5,200.00 | 5,140.91 | 1.17% | 294,381 |
| Jan 23, 2026 | 5,090.00 | 5,250.00 | 5,010.00 | 5,140.00 | 5,081.59 | 1.18% | 357,505 |
| Jan 22, 2026 | 5,130.00 | 5,190.00 | 5,020.00 | 5,080.00 | 5,022.27 | -0.78% | 232,988 |
| Jan 21, 2026 | 4,990.00 | 5,150.00 | 4,910.00 | 5,120.00 | 5,061.82 | 0.59% | 264,932 |
| Jan 20, 2026 | 5,080.00 | 5,270.00 | 5,020.00 | 5,090.00 | 5,032.16 | 0.20% | 350,888 |
| Jan 19, 2026 | 5,250.00 | 5,250.00 | 4,985.00 | 5,080.00 | 5,022.27 | -3.24% | 451,692 |