XEXYMIX Corporation (KOSDAQ:337930)
South Korea · Delayed Price · Currency is KRW 4,565.00
-45.00 (-0.98%)
At close: Oct 30, 2025
XEXYMIX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2025 | 4,590.00 | 4,615.00 | 4,555.00 | 4,565.00 | 4,565.00 | -0.98% | 73,137 |
| Oct 29, 2025 | 4,745.00 | 4,770.00 | 4,540.00 | 4,610.00 | 4,610.00 | -2.85% | 106,133 |
| Oct 28, 2025 | 4,700.00 | 4,795.00 | 4,700.00 | 4,745.00 | 4,745.00 | 0.21% | 53,817 |
| Oct 27, 2025 | 4,810.00 | 4,810.00 | 4,735.00 | 4,735.00 | 4,735.00 | -1.04% | 64,463 |
| Oct 24, 2025 | 4,850.00 | 4,870.00 | 4,770.00 | 4,785.00 | 4,785.00 | -0.83% | 45,268 |
| Oct 23, 2025 | 4,850.00 | 4,895.00 | 4,820.00 | 4,825.00 | 4,825.00 | -0.52% | 35,714 |
| Oct 22, 2025 | 4,840.00 | 4,880.00 | 4,755.00 | 4,850.00 | 4,850.00 | 1.04% | 54,800 |
| Oct 21, 2025 | 4,845.00 | 4,870.00 | 4,765.00 | 4,800.00 | 4,800.00 | -0.83% | 76,377 |
| Oct 20, 2025 | 4,915.00 | 5,050.00 | 4,840.00 | 4,840.00 | 4,840.00 | -2.12% | 72,536 |
| Oct 17, 2025 | 5,050.00 | 5,050.00 | 4,910.00 | 4,945.00 | 4,945.00 | -1.10% | 23,975 |
| Oct 16, 2025 | 5,010.00 | 5,040.00 | 4,980.00 | 5,000.00 | 5,000.00 | -0.20% | 29,044 |
| Oct 15, 2025 | 4,870.00 | 5,050.00 | 4,870.00 | 5,010.00 | 5,010.00 | 2.04% | 36,569 |
| Oct 14, 2025 | 4,995.00 | 5,090.00 | 4,895.00 | 4,910.00 | 4,910.00 | -0.71% | 58,838 |
| Oct 13, 2025 | 4,970.00 | 4,990.00 | 4,925.00 | 4,945.00 | 4,945.00 | -1.49% | 70,725 |
| Oct 10, 2025 | 5,060.00 | 5,150.00 | 4,980.00 | 5,020.00 | 5,020.00 | -1.18% | 126,012 |
| Oct 2, 2025 | 5,120.00 | 5,150.00 | 5,060.00 | 5,080.00 | 5,080.00 | -0.78% | 32,513 |
| Oct 1, 2025 | 5,100.00 | 5,220.00 | 5,060.00 | 5,120.00 | 5,120.00 | -0.58% | 31,351 |
| Sep 30, 2025 | 5,180.00 | 5,260.00 | 5,070.00 | 5,150.00 | 5,150.00 | -0.58% | 39,973 |
| Sep 29, 2025 | 5,140.00 | 5,220.00 | 5,110.00 | 5,180.00 | 5,180.00 | 0.78% | 31,107 |
| Sep 26, 2025 | 5,170.00 | 5,180.00 | 5,090.00 | 5,140.00 | 5,140.00 | -0.58% | 53,698 |
| Sep 25, 2025 | 5,200.00 | 5,290.00 | 5,140.00 | 5,170.00 | 5,170.00 | -0.39% | 33,997 |
| Sep 24, 2025 | 5,240.00 | 5,300.00 | 5,120.00 | 5,190.00 | 5,190.00 | -1.33% | 96,232 |
| Sep 23, 2025 | 5,380.00 | 5,450.00 | 5,190.00 | 5,260.00 | 5,260.00 | -0.57% | 89,997 |
| Sep 22, 2025 | 5,370.00 | 5,450.00 | 5,270.00 | 5,290.00 | 5,290.00 | -1.49% | 109,056 |
| Sep 19, 2025 | 5,370.00 | 5,400.00 | 5,320.00 | 5,370.00 | 5,370.00 | - | 52,042 |
| Sep 18, 2025 | 5,440.00 | 5,440.00 | 5,250.00 | 5,370.00 | 5,370.00 | - | 179,129 |
| Sep 17, 2025 | 5,420.00 | 5,420.00 | 5,350.00 | 5,370.00 | 5,370.00 | -0.92% | 50,436 |
| Sep 16, 2025 | 5,470.00 | 5,540.00 | 5,350.00 | 5,420.00 | 5,420.00 | -0.18% | 64,788 |
| Sep 15, 2025 | 5,450.00 | 5,480.00 | 5,400.00 | 5,430.00 | 5,430.00 | -0.55% | 41,910 |
| Sep 12, 2025 | 5,440.00 | 5,480.00 | 5,410.00 | 5,460.00 | 5,460.00 | 0.74% | 76,499 |
| Sep 11, 2025 | 5,500.00 | 5,500.00 | 5,390.00 | 5,420.00 | 5,420.00 | - | 35,685 |
| Sep 10, 2025 | 5,490.00 | 5,490.00 | 5,400.00 | 5,420.00 | 5,420.00 | -0.18% | 68,928 |
| Sep 9, 2025 | 5,430.00 | 5,460.00 | 5,380.00 | 5,430.00 | 5,430.00 | - | 59,345 |
| Sep 8, 2025 | 5,430.00 | 5,510.00 | 5,410.00 | 5,430.00 | 5,430.00 | -1.27% | 42,292 |
| Sep 5, 2025 | 5,420.00 | 5,510.00 | 5,420.00 | 5,500.00 | 5,500.00 | 1.48% | 52,661 |
| Sep 4, 2025 | 5,430.00 | 5,460.00 | 5,390.00 | 5,420.00 | 5,420.00 | - | 31,584 |
| Sep 3, 2025 | 5,300.00 | 5,420.00 | 5,250.00 | 5,420.00 | 5,420.00 | 2.07% | 63,043 |
| Sep 2, 2025 | 5,330.00 | 5,400.00 | 5,210.00 | 5,310.00 | 5,310.00 | -0.93% | 173,487 |
| Sep 1, 2025 | 5,380.00 | 5,450.00 | 5,250.00 | 5,360.00 | 5,360.00 | - | 62,464 |
| Aug 29, 2025 | 5,480.00 | 5,480.00 | 5,360.00 | 5,360.00 | 5,360.00 | -2.37% | 44,630 |
| Aug 28, 2025 | 5,390.00 | 5,620.00 | 5,380.00 | 5,490.00 | 5,490.00 | 2.81% | 193,974 |
| Aug 27, 2025 | 5,310.00 | 5,430.00 | 5,250.00 | 5,340.00 | 5,340.00 | 1.52% | 92,657 |
| Aug 26, 2025 | 5,280.00 | 5,280.00 | 5,180.00 | 5,260.00 | 5,260.00 | 0.19% | 42,333 |
| Aug 25, 2025 | 5,360.00 | 5,380.00 | 5,240.00 | 5,250.00 | 5,250.00 | -1.69% | 89,333 |
| Aug 22, 2025 | 5,310.00 | 5,340.00 | 5,250.00 | 5,340.00 | 5,340.00 | 0.38% | 35,455 |
| Aug 21, 2025 | 5,250.00 | 5,350.00 | 5,240.00 | 5,320.00 | 5,320.00 | 1.14% | 86,935 |
| Aug 20, 2025 | 5,220.00 | 5,280.00 | 5,090.00 | 5,260.00 | 5,260.00 | -0.75% | 111,372 |
| Aug 19, 2025 | 5,320.00 | 5,370.00 | 5,260.00 | 5,300.00 | 5,300.00 | 0.19% | 65,206 |
| Aug 18, 2025 | 5,460.00 | 5,460.00 | 5,290.00 | 5,290.00 | 5,290.00 | -2.04% | 68,930 |
| Aug 14, 2025 | 5,330.00 | 5,430.00 | 5,300.00 | 5,400.00 | 5,400.00 | 0.93% | 66,422 |