XEXYMIX Corporation (KOSDAQ:337930)
South Korea · Delayed Price · Currency is KRW 4,425.00
+5.00 (0.11%)
At close: Apr 28, 2026
XEXYMIX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 4,445.00 | 4,455.00 | 4,415.00 | 4,425.00 | 4,425.00 | 0.11% | 122,211 |
| Apr 27, 2026 | 4,420.00 | 4,475.00 | 4,410.00 | 4,420.00 | 4,420.00 | 0.23% | 113,780 |
| Apr 24, 2026 | 4,395.00 | 4,420.00 | 4,335.00 | 4,410.00 | 4,410.00 | 1.38% | 76,052 |
| Apr 23, 2026 | 4,385.00 | 4,435.00 | 4,310.00 | 4,350.00 | 4,350.00 | -0.57% | 128,993 |
| Apr 22, 2026 | 4,445.00 | 4,445.00 | 4,345.00 | 4,375.00 | 4,375.00 | -1.57% | 114,307 |
| Apr 21, 2026 | 4,470.00 | 4,510.00 | 4,420.00 | 4,445.00 | 4,445.00 | -0.45% | 111,747 |
| Apr 20, 2026 | 4,465.00 | 4,545.00 | 4,445.00 | 4,465.00 | 4,465.00 | - | 146,155 |
| Apr 17, 2026 | 4,470.00 | 4,495.00 | 4,415.00 | 4,465.00 | 4,465.00 | -0.11% | 138,313 |
| Apr 16, 2026 | 4,360.00 | 4,510.00 | 4,360.00 | 4,470.00 | 4,470.00 | 2.52% | 189,661 |
| Apr 15, 2026 | 4,290.00 | 4,375.00 | 4,280.00 | 4,360.00 | 4,360.00 | 1.75% | 194,651 |
| Apr 14, 2026 | 4,200.00 | 4,305.00 | 4,200.00 | 4,285.00 | 4,285.00 | 2.39% | 166,467 |
| Apr 13, 2026 | 4,140.00 | 4,200.00 | 4,095.00 | 4,185.00 | 4,185.00 | 0.12% | 149,563 |
| Apr 10, 2026 | 4,105.00 | 4,410.00 | 4,100.00 | 4,180.00 | 4,180.00 | 3.98% | 563,888 |
| Apr 9, 2026 | 4,080.00 | 4,085.00 | 3,970.00 | 4,020.00 | 4,020.00 | -1.47% | 123,662 |
| Apr 8, 2026 | 4,055.00 | 4,170.00 | 4,055.00 | 4,080.00 | 4,080.00 | 1.62% | 152,645 |
| Apr 7, 2026 | 4,110.00 | 4,140.00 | 3,985.00 | 4,015.00 | 4,015.00 | -1.71% | 139,948 |
| Apr 6, 2026 | 4,105.00 | 4,165.00 | 4,085.00 | 4,085.00 | 4,085.00 | -1.45% | 81,888 |
| Apr 3, 2026 | 4,105.00 | 4,195.00 | 4,105.00 | 4,145.00 | 4,145.00 | 1.22% | 35,010 |
| 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 |