XEXYMIX Corporation (KOSDAQ:337930)
South Korea · Delayed Price · Currency is KRW 5,550.00
-100.00 (-1.77%)
At close: Feb 20, 2026
XEXYMIX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 20, 2026 | 5,650.00 | 5,750.00 | 5,540.00 | 5,550.00 | 5,550.00 | -1.77% | 392,679 |
| Feb 19, 2026 | 5,570.00 | 5,680.00 | 5,450.00 | 5,650.00 | 5,650.00 | 2.91% | 376,727 |
| Feb 13, 2026 | 5,520.00 | 5,640.00 | 5,400.00 | 5,490.00 | 5,490.00 | -0.36% | 421,076 |
| Feb 12, 2026 | 5,580.00 | 5,640.00 | 5,490.00 | 5,510.00 | 5,510.00 | -0.54% | 217,481 |
| Feb 11, 2026 | 5,680.00 | 5,770.00 | 5,540.00 | 5,540.00 | 5,540.00 | -1.77% | 508,685 |
| Feb 10, 2026 | 5,600.00 | 5,870.00 | 5,550.00 | 5,640.00 | 5,640.00 | 2.55% | 783,427 |
| Feb 9, 2026 | 6,020.00 | 6,060.00 | 5,500.00 | 5,500.00 | 5,500.00 | -5.17% | 1,020,942 |
| Feb 6, 2026 | 5,350.00 | 5,880.00 | 5,310.00 | 5,800.00 | 5,800.00 | 5.45% | 1,345,036 |
| Feb 5, 2026 | 5,650.00 | 5,660.00 | 5,500.00 | 5,500.00 | 5,500.00 | -2.65% | 432,156 |
| Feb 4, 2026 | 5,610.00 | 5,750.00 | 5,570.00 | 5,650.00 | 5,650.00 | -0.70% | 448,767 |
| Feb 3, 2026 | 5,530.00 | 5,840.00 | 5,410.00 | 5,690.00 | 5,690.00 | 3.27% | 1,300,695 |
| Feb 2, 2026 | 5,220.00 | 5,620.00 | 5,190.00 | 5,510.00 | 5,510.00 | 4.75% | 1,642,906 |
| Jan 30, 2026 | 5,310.00 | 5,370.00 | 5,150.00 | 5,260.00 | 5,260.00 | -0.57% | 650,146 |
| Jan 29, 2026 | 5,330.00 | 5,350.00 | 5,170.00 | 5,290.00 | 5,290.00 | 0.19% | 366,008 |
| Jan 28, 2026 | 5,150.00 | 5,380.00 | 5,130.00 | 5,280.00 | 5,280.00 | 2.52% | 847,603 |
| Jan 27, 2026 | 5,220.00 | 5,280.00 | 5,100.00 | 5,150.00 | 5,150.00 | -0.96% | 326,526 |
| Jan 26, 2026 | 5,160.00 | 5,240.00 | 5,130.00 | 5,200.00 | 5,200.00 | 1.17% | 293,400 |
| Jan 23, 2026 | 5,090.00 | 5,250.00 | 5,010.00 | 5,140.00 | 5,140.00 | 1.18% | 356,376 |
| Jan 22, 2026 | 5,130.00 | 5,190.00 | 5,020.00 | 5,080.00 | 5,080.00 | -0.78% | 231,861 |
| Jan 21, 2026 | 4,990.00 | 5,150.00 | 4,910.00 | 5,120.00 | 5,120.00 | 0.59% | 264,595 |
| Jan 20, 2026 | 5,080.00 | 5,270.00 | 5,020.00 | 5,090.00 | 5,090.00 | 0.20% | 347,024 |
| Jan 19, 2026 | 5,250.00 | 5,250.00 | 4,985.00 | 5,080.00 | 5,080.00 | -3.24% | 450,627 |
| Jan 16, 2026 | 5,060.00 | 5,340.00 | 4,990.00 | 5,250.00 | 5,250.00 | 3.75% | 952,755 |
| Jan 15, 2026 | 5,030.00 | 5,060.00 | 4,945.00 | 5,060.00 | 5,060.00 | 0.60% | 160,629 |
| Jan 14, 2026 | 5,000.00 | 5,100.00 | 4,905.00 | 5,030.00 | 5,030.00 | 0.70% | 186,209 |
| Jan 13, 2026 | 5,060.00 | 5,070.00 | 4,905.00 | 4,995.00 | 4,995.00 | -0.50% | 284,455 |
| Jan 12, 2026 | 5,100.00 | 5,200.00 | 4,985.00 | 5,020.00 | 5,020.00 | - | 274,638 |
| Jan 9, 2026 | 5,020.00 | 5,100.00 | 4,960.00 | 5,020.00 | 5,020.00 | 0.60% | 150,114 |
| Jan 8, 2026 | 5,130.00 | 5,130.00 | 4,920.00 | 4,990.00 | 4,990.00 | -2.16% | 322,629 |
| Jan 7, 2026 | 5,310.00 | 5,320.00 | 5,010.00 | 5,100.00 | 5,100.00 | -2.11% | 278,793 |
| Jan 6, 2026 | 5,230.00 | 5,250.00 | 5,120.00 | 5,210.00 | 5,210.00 | -0.19% | 290,409 |
| Jan 5, 2026 | 5,380.00 | 5,410.00 | 5,170.00 | 5,220.00 | 5,220.00 | -2.43% | 458,467 |
| Jan 2, 2026 | 5,300.00 | 5,430.00 | 5,270.00 | 5,350.00 | 5,350.00 | 3.48% | 682,530 |
| Dec 30, 2025 | 5,120.00 | 5,320.00 | 5,060.00 | 5,170.00 | 5,170.00 | 3.40% | 515,983 |
| Dec 29, 2025 | 4,995.00 | 5,110.00 | 4,950.00 | 5,000.00 | 5,000.00 | 1.42% | 200,711 |
| Dec 26, 2025 | 4,965.00 | 5,010.00 | 4,920.00 | 4,930.00 | 4,930.00 | -1.20% | 150,544 |
| Dec 24, 2025 | 5,000.00 | 5,050.00 | 4,920.00 | 4,990.00 | 4,990.00 | -0.10% | 184,153 |
| Dec 23, 2025 | 5,080.00 | 5,190.00 | 4,995.00 | 4,995.00 | 4,995.00 | -2.63% | 472,955 |
| Dec 22, 2025 | 5,130.00 | 5,170.00 | 5,100.00 | 5,130.00 | 5,130.00 | -0.77% | 238,275 |
| Dec 19, 2025 | 5,150.00 | 5,250.00 | 5,060.00 | 5,170.00 | 5,170.00 | 0.78% | 365,497 |
| Dec 18, 2025 | 5,260.00 | 5,400.00 | 5,080.00 | 5,130.00 | 5,130.00 | -5.70% | 584,888 |
| Dec 17, 2025 | 5,480.00 | 5,750.00 | 5,130.00 | 5,440.00 | 5,440.00 | -1.63% | 1,840,655 |
| Dec 16, 2025 | 5,910.00 | 6,070.00 | 5,460.00 | 5,530.00 | 5,530.00 | -11.66% | 2,149,276 |
| Dec 15, 2025 | 5,520.00 | 6,330.00 | 5,360.00 | 6,260.00 | 6,260.00 | 14.03% | 3,303,774 |
| Dec 12, 2025 | 5,350.00 | 5,520.00 | 5,190.00 | 5,490.00 | 5,490.00 | 3.00% | 575,273 |
| Dec 11, 2025 | 4,770.00 | 5,430.00 | 4,740.00 | 5,330.00 | 5,330.00 | 12.80% | 720,881 |
| Dec 10, 2025 | 4,795.00 | 4,800.00 | 4,685.00 | 4,725.00 | 4,725.00 | -1.97% | 41,618 |
| Dec 9, 2025 | 4,580.00 | 4,905.00 | 4,540.00 | 4,820.00 | 4,820.00 | 4.44% | 214,925 |
| Dec 8, 2025 | 4,660.00 | 4,670.00 | 4,615.00 | 4,615.00 | 4,615.00 | -0.32% | 27,226 |
| Dec 5, 2025 | 4,660.00 | 4,735.00 | 4,595.00 | 4,630.00 | 4,630.00 | -0.64% | 36,784 |