XEXYMIX Corporation (KOSDAQ:337930)
South Korea · Delayed Price · Currency is KRW 4,630.00
-30.00 (-0.64%)
At close: Dec 5, 2025
XEXYMIX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 4,660.00 | 4,735.00 | 4,595.00 | 4,630.00 | 4,630.00 | -0.64% | 36,784 |
| Dec 4, 2025 | 4,770.00 | 4,770.00 | 4,630.00 | 4,660.00 | 4,660.00 | -0.64% | 39,048 |
| Dec 3, 2025 | 4,655.00 | 4,725.00 | 4,655.00 | 4,690.00 | 4,690.00 | 0.11% | 53,031 |
| Dec 2, 2025 | 4,625.00 | 4,710.00 | 4,625.00 | 4,685.00 | 4,685.00 | 0.32% | 28,216 |
| Dec 1, 2025 | 4,730.00 | 4,800.00 | 4,480.00 | 4,670.00 | 4,670.00 | -1.16% | 57,257 |
| Nov 28, 2025 | 4,600.00 | 4,730.00 | 4,600.00 | 4,725.00 | 4,725.00 | 3.28% | 83,914 |
| Nov 27, 2025 | 4,560.00 | 4,630.00 | 4,555.00 | 4,575.00 | 4,575.00 | 0.44% | 44,461 |
| Nov 26, 2025 | 4,495.00 | 4,555.00 | 4,490.00 | 4,555.00 | 4,555.00 | 0.44% | 80,131 |
| Nov 25, 2025 | 4,525.00 | 4,595.00 | 4,515.00 | 4,535.00 | 4,535.00 | 0.44% | 37,038 |
| Nov 24, 2025 | 4,560.00 | 4,615.00 | 4,510.00 | 4,515.00 | 4,515.00 | -1.63% | 39,143 |
| Nov 21, 2025 | 4,505.00 | 4,700.00 | 4,490.00 | 4,590.00 | 4,590.00 | -0.33% | 45,534 |
| Nov 20, 2025 | 4,525.00 | 4,715.00 | 4,525.00 | 4,605.00 | 4,605.00 | 0.99% | 88,912 |
| Nov 19, 2025 | 4,645.00 | 4,655.00 | 4,470.00 | 4,560.00 | 4,560.00 | -2.04% | 128,715 |
| Nov 18, 2025 | 5,050.00 | 5,050.00 | 4,625.00 | 4,655.00 | 4,655.00 | -3.82% | 338,667 |
| Nov 17, 2025 | 4,930.00 | 5,330.00 | 4,835.00 | 4,840.00 | 4,840.00 | 6.96% | 3,465,038 |
| Nov 14, 2025 | 4,570.00 | 4,665.00 | 4,525.00 | 4,525.00 | 4,525.00 | -1.63% | 39,524 |
| Nov 13, 2025 | 4,580.00 | 4,645.00 | 4,555.00 | 4,600.00 | 4,600.00 | 0.33% | 24,892 |
| Nov 12, 2025 | 4,435.00 | 4,585.00 | 4,435.00 | 4,585.00 | 4,585.00 | 2.46% | 65,724 |
| Nov 11, 2025 | 4,455.00 | 4,545.00 | 4,420.00 | 4,475.00 | 4,475.00 | -0.33% | 34,178 |
| Nov 10, 2025 | 4,330.00 | 4,490.00 | 4,330.00 | 4,490.00 | 4,490.00 | 2.51% | 45,881 |
| Nov 7, 2025 | 4,400.00 | 4,415.00 | 4,305.00 | 4,380.00 | 4,380.00 | -1.24% | 95,632 |
| Nov 6, 2025 | 4,360.00 | 4,535.00 | 4,360.00 | 4,435.00 | 4,435.00 | 1.37% | 46,405 |
| Nov 5, 2025 | 4,420.00 | 4,445.00 | 4,260.00 | 4,375.00 | 4,375.00 | -1.13% | 84,943 |
| Nov 4, 2025 | 4,440.00 | 4,525.00 | 4,410.00 | 4,425.00 | 4,425.00 | -1.23% | 82,508 |
| Nov 3, 2025 | 4,580.00 | 4,615.00 | 4,420.00 | 4,480.00 | 4,480.00 | -2.08% | 78,576 |
| Oct 31, 2025 | 4,525.00 | 4,580.00 | 4,525.00 | 4,575.00 | 4,575.00 | 0.22% | 77,760 |
| 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 |