XEXYMIX Corporation (KOSDAQ:337930)
South Korea · Delayed Price · Currency is KRW 2,900.00
-110.00 (-3.65%)
At close: Jul 20, 2026
XEXYMIX Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 20, 2026 | 2,955.00 | 3,025.00 | 2,895.00 | 2,900.00 | 2,900.00 | -3.65% | 49,431 |
| Jul 16, 2026 | 3,055.00 | 3,060.00 | 2,970.00 | 3,010.00 | 3,010.00 | -1.31% | 50,810 |
| Jul 15, 2026 | 2,955.00 | 3,055.00 | 2,955.00 | 3,050.00 | 3,050.00 | 3.21% | 67,969 |
| Jul 14, 2026 | 2,950.00 | 3,030.00 | 2,910.00 | 2,955.00 | 2,955.00 | -1.01% | 91,070 |
| Jul 13, 2026 | 3,110.00 | 3,145.00 | 2,950.00 | 2,985.00 | 2,985.00 | -3.86% | 60,558 |
| Jul 10, 2026 | 2,945.00 | 3,140.00 | 2,945.00 | 3,105.00 | 3,105.00 | 5.61% | 85,466 |
| Jul 9, 2026 | 2,950.00 | 3,040.00 | 2,900.00 | 2,940.00 | 2,940.00 | -2.49% | 96,644 |
| Jul 8, 2026 | 3,120.00 | 3,155.00 | 2,990.00 | 3,015.00 | 3,015.00 | -3.37% | 96,368 |
| Jul 7, 2026 | 3,110.00 | 3,230.00 | 3,060.00 | 3,120.00 | 3,120.00 | -2.35% | 69,638 |
| Jul 6, 2026 | 3,240.00 | 3,240.00 | 3,150.00 | 3,195.00 | 3,195.00 | -1.54% | 29,488 |
| Jul 3, 2026 | 3,165.00 | 3,300.00 | 3,100.00 | 3,245.00 | 3,245.00 | -1.52% | 67,565 |
| Jul 2, 2026 | 3,235.00 | 3,315.00 | 3,150.00 | 3,295.00 | 3,295.00 | 1.85% | 80,928 |
| Jul 1, 2026 | 3,165.00 | 3,365.00 | 3,110.00 | 3,235.00 | 3,235.00 | 3.03% | 90,231 |
| Jun 30, 2026 | 3,275.00 | 3,310.00 | 3,140.00 | 3,140.00 | 3,140.00 | -4.12% | 70,482 |
| Jun 29, 2026 | 2,895.00 | 3,385.00 | 2,895.00 | 3,275.00 | 3,275.00 | 12.74% | 121,118 |
| Jun 26, 2026 | 3,050.00 | 3,070.00 | 2,895.00 | 2,905.00 | 2,905.00 | -4.75% | 122,750 |
| Jun 25, 2026 | 3,055.00 | 3,125.00 | 3,010.00 | 3,050.00 | 3,050.00 | -0.16% | 78,431 |
| Jun 24, 2026 | 2,955.00 | 3,120.00 | 2,955.00 | 3,055.00 | 3,055.00 | 1.33% | 122,791 |
| Jun 23, 2026 | 3,080.00 | 3,255.00 | 3,015.00 | 3,015.00 | 3,015.00 | -2.11% | 116,515 |
| Jun 22, 2026 | 3,130.00 | 3,210.00 | 3,065.00 | 3,080.00 | 3,080.00 | -2.84% | 72,461 |
| Jun 19, 2026 | 3,180.00 | 3,250.00 | 3,100.00 | 3,170.00 | 3,170.00 | 0.16% | 156,623 |
| Jun 18, 2026 | 3,390.00 | 3,395.00 | 3,165.00 | 3,165.00 | 3,165.00 | -6.50% | 71,126 |
| Jun 17, 2026 | 3,450.00 | 3,450.00 | 3,380.00 | 3,385.00 | 3,385.00 | -1.88% | 70,220 |
| Jun 16, 2026 | 3,415.00 | 3,510.00 | 3,375.00 | 3,450.00 | 3,450.00 | 1.47% | 76,528 |
| Jun 15, 2026 | 3,565.00 | 3,580.00 | 3,400.00 | 3,400.00 | 3,400.00 | -2.16% | 97,859 |
| Jun 12, 2026 | 3,445.00 | 3,515.00 | 3,415.00 | 3,475.00 | 3,475.00 | 1.46% | 142,514 |
| Jun 11, 2026 | 3,270.00 | 3,455.00 | 3,205.00 | 3,425.00 | 3,425.00 | 5.06% | 146,611 |
| Jun 10, 2026 | 3,175.00 | 3,295.00 | 3,155.00 | 3,260.00 | 3,260.00 | 2.68% | 160,569 |
| Jun 9, 2026 | 2,940.00 | 3,225.00 | 2,940.00 | 3,175.00 | 3,175.00 | 8.36% | 139,380 |
| Jun 8, 2026 | 3,000.00 | 3,020.00 | 2,845.00 | 2,930.00 | 2,930.00 | -3.62% | 237,049 |
| Jun 5, 2026 | 3,075.00 | 3,195.00 | 3,007.00 | 3,040.00 | 3,040.00 | -1.14% | 157,426 |
| Jun 4, 2026 | 2,915.00 | 3,395.00 | 2,820.00 | 3,075.00 | 3,075.00 | 4.95% | 796,852 |
| Jun 2, 2026 | 2,945.00 | 3,035.00 | 2,810.00 | 2,930.00 | 2,930.00 | -1.51% | 207,500 |
| Jun 1, 2026 | 3,010.00 | 3,040.00 | 2,900.00 | 2,975.00 | 2,975.00 | -1.00% | 214,225 |
| May 29, 2026 | 3,120.00 | 3,200.00 | 2,925.00 | 3,005.00 | 3,005.00 | -3.69% | 305,845 |
| May 28, 2026 | 3,150.00 | 3,190.00 | 3,000.00 | 3,120.00 | 3,120.00 | -1.58% | 228,514 |
| May 27, 2026 | 3,245.00 | 3,245.00 | 3,040.00 | 3,170.00 | 3,170.00 | -2.01% | 398,638 |
| May 26, 2026 | 3,510.00 | 3,565.00 | 3,235.00 | 3,235.00 | 3,235.00 | -6.77% | 380,743 |
| May 22, 2026 | 3,350.00 | 3,500.00 | 3,350.00 | 3,470.00 | 3,470.00 | 3.58% | 250,616 |
| May 21, 2026 | 3,650.00 | 3,690.00 | 3,315.00 | 3,350.00 | 3,350.00 | -6.03% | 525,535 |
| May 20, 2026 | 3,625.00 | 3,740.00 | 3,560.00 | 3,565.00 | 3,565.00 | -3.65% | 126,135 |
| May 19, 2026 | 3,710.00 | 3,795.00 | 3,600.00 | 3,700.00 | 3,700.00 | -0.27% | 171,946 |
| May 18, 2026 | 3,910.00 | 3,930.00 | 3,665.00 | 3,710.00 | 3,710.00 | -5.12% | 324,413 |
| May 15, 2026 | 3,875.00 | 4,135.00 | 3,840.00 | 3,910.00 | 3,910.00 | - | 310,184 |
| May 14, 2026 | 3,830.00 | 3,920.00 | 3,825.00 | 3,910.00 | 3,910.00 | 1.96% | 160,302 |
| May 13, 2026 | 3,965.00 | 4,010.00 | 3,825.00 | 3,835.00 | 3,835.00 | -3.40% | 224,817 |
| May 12, 2026 | 4,055.00 | 4,095.00 | 3,930.00 | 3,970.00 | 3,970.00 | -2.34% | 222,271 |
| May 11, 2026 | 4,225.00 | 4,245.00 | 4,060.00 | 4,065.00 | 4,065.00 | -3.67% | 254,327 |
| May 8, 2026 | 4,155.00 | 4,240.00 | 4,150.00 | 4,220.00 | 4,220.00 | 1.56% | 116,513 |
| May 7, 2026 | 4,200.00 | 4,225.00 | 4,120.00 | 4,155.00 | 4,155.00 | -1.07% | 118,051 |