EXA E & C Inc. 054940
KRX · South Korea · Producer Manufacturing
KRW 3,515.00+15.00 (+0.43%)
Market open· · KRW · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · KRW · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | KRW 3,520.00 | +0.57% | KRW 3,500.00 | KRW 3,565.00 | KRW 3,440.00 | 15.44K |
| 2026-10-01 | KRW 3,500.00 | +2.04% | KRW 3,500.00 | KRW 3,515.00 | KRW 3,395.00 | 28.43K |
| 2026-09-30 | KRW 3,430.00 | -1.44% | KRW 3,490.00 | KRW 3,565.00 | KRW 3,355.00 | 21.91K |
| 2026-09-29 | KRW 3,480.00 | -1.97% | KRW 3,560.00 | KRW 3,635.00 | KRW 3,325.00 | 47.65K |
| 2026-09-28 | KRW 3,550.00 | -3.14% | KRW 3,665.00 | KRW 3,665.00 | KRW 3,540.00 | 76.19K |
| 2026-09-23 | KRW 3,665.00 | -0.54% | KRW 3,730.00 | KRW 3,770.00 | KRW 3,635.00 | 63.90K |
| 2026-09-22 | KRW 3,685.00 | -2.25% | KRW 3,770.00 | KRW 3,805.00 | KRW 3,680.00 | 48.07K |
| 2026-09-21 | KRW 3,770.00 | -1.18% | KRW 3,845.00 | KRW 3,845.00 | KRW 3,705.00 | 69.31K |
| 2026-09-18 | KRW 3,815.00 | +0.39% | KRW 3,880.00 | KRW 3,880.00 | KRW 3,755.00 | 48.74K |
| 2026-09-17 | KRW 3,800.00 | +0.53% | KRW 3,850.00 | KRW 3,870.00 | KRW 3,755.00 | 40.68K |
| 2026-09-16 | KRW 3,780.00 | -0.79% | KRW 3,780.00 | KRW 3,845.00 | KRW 3,735.00 | 58.73K |
| 2026-09-15 | KRW 3,810.00 | +1.60% | KRW 3,750.00 | KRW 3,850.00 | KRW 3,725.00 | 57.06K |
| 2026-09-14 | KRW 3,750.00 | -0.66% | KRW 3,740.00 | KRW 3,785.00 | KRW 3,705.00 | 104.02K |
| 2026-09-11 | KRW 3,775.00 | +0.53% | KRW 3,680.00 | KRW 3,830.00 | KRW 3,680.00 | 83.17K |
| 2026-09-10 | KRW 3,755.00 | -1.70% | KRW 3,755.00 | KRW 3,830.00 | KRW 3,680.00 | 66.96K |
| 2026-09-09 | KRW 3,820.00 | -1.42% | KRW 3,875.00 | KRW 3,970.00 | KRW 3,750.00 | 108.86K |
| 2026-09-08 | KRW 3,875.00 | -2.52% | KRW 3,980.00 | KRW 3,995.00 | KRW 3,750.00 | 173.45K |
| 2026-09-07 | KRW 3,975.00 | +2.45% | KRW 3,860.00 | KRW 4,090.00 | KRW 3,820.00 | 199.20K |
| 2026-09-04 | KRW 3,880.00 | -0.39% | KRW 3,785.00 | KRW 3,950.00 | KRW 3,765.00 | 181.91K |
| 2026-09-03 | KRW 3,895.00 | -4.30% | KRW 4,000.00 | KRW 4,025.00 | KRW 3,795.00 | 315.84K |
| 2026-09-02 | KRW 4,070.00 | -1.93% | KRW 4,150.00 | KRW 4,265.00 | KRW 3,865.00 | 513.99K |
| 2026-09-01 | KRW 4,150.00 | -3.26% | KRW 4,710.00 | KRW 4,970.00 | KRW 4,005.00 | 3.11M |
| 2026-08-31 | KRW 4,290.00 | +30.00% | KRW 3,330.00 | KRW 4,290.00 | KRW 3,330.00 | 2.36M |
| 2026-08-28 | KRW 3,300.00 | -1.35% | KRW 3,345.00 | KRW 3,405.00 | KRW 3,280.00 | 51.50K |
| 2026-08-27 | KRW 3,345.00 | +3.56% | KRW 3,230.00 | KRW 3,445.00 | KRW 3,230.00 | 67.59K |
| 2026-08-26 | KRW 3,230.00 | +0.94% | KRW 3,200.00 | KRW 3,300.00 | KRW 3,165.00 | 25.44K |
| 2026-08-25 | KRW 3,200.00 | -2.44% | KRW 3,280.00 | KRW 3,340.00 | KRW 3,140.00 | 59.08K |
| 2026-08-24 | KRW 3,280.00 | +2.50% | KRW 3,200.00 | KRW 3,345.00 | KRW 3,170.00 | 58.73K |
| 2026-08-21 | KRW 3,200.00 | -3.76% | KRW 3,380.00 | KRW 3,450.00 | KRW 3,160.00 | 91.77K |
| 2026-08-20 | KRW 3,325.00 | -3.90% | KRW 3,470.00 | KRW 3,585.00 | KRW 3,300.00 | 145.55K |
| 2026-08-19 | KRW 3,460.00 | +6.46% | KRW 3,380.00 | KRW 3,840.00 | KRW 3,210.00 | 473.73K |
| 2026-08-18 | KRW 3,250.00 | -9.72% | KRW 3,600.00 | KRW 3,600.00 | KRW 3,220.00 | 219.85K |
| 2026-08-14 | KRW 3,600.00 | +1.55% | KRW 3,545.00 | KRW 3,895.00 | KRW 3,380.00 | 357.19K |
| 2026-08-13 | KRW 3,545.00 | -7.08% | KRW 3,700.00 | KRW 3,895.00 | KRW 3,420.00 | 256.75K |
| 2026-08-12 | KRW 3,815.00 | +0.39% | KRW 4,105.00 | KRW 4,470.00 | KRW 3,805.00 | 375.36K |
| 2026-08-11 | KRW 3,800.00 | 0.00% | KRW 3,800.00 | KRW 3,800.00 | KRW 3,800.00 | 0 |
| 2026-08-10 | KRW 3,800.00 | 0.00% | KRW 3,800.00 | KRW 3,800.00 | KRW 3,800.00 | 0 |
| 2026-08-07 | KRW 3,800.00 | 0.00% | KRW 3,800.00 | KRW 3,800.00 | KRW 3,800.00 | 0 |
| 2026-08-06 | KRW 3,800.00 | 0.00% | KRW 3,800.00 | KRW 3,800.00 | KRW 3,800.00 | 0 |
| 2026-08-05 | KRW 3,800.00 | 0.00% | KRW 3,800.00 | KRW 3,800.00 | KRW 3,800.00 | 0 |
| 2026-08-04 | KRW 3,800.00 | 0.00% | KRW 3,800.00 | KRW 3,800.00 | KRW 3,800.00 | 0 |
| 2026-08-03 | KRW 3,800.00 | 0.00% | KRW 3,800.00 | KRW 3,800.00 | KRW 3,800.00 | 0 |
| 2026-07-31 | KRW 3,800.00 | 0.00% | KRW 3,800.00 | KRW 3,800.00 | KRW 3,800.00 | 0 |
| 2026-07-30 | KRW 3,800.00 | 0.00% | KRW 3,800.00 | KRW 3,800.00 | KRW 3,800.00 | 0 |
| 2026-07-29 | KRW 3,800.00 | 0.00% | KRW 3,800.00 | KRW 3,800.00 | KRW 3,800.00 | 0 |
| 2026-07-28 | KRW 3,800.00 | 0.00% | KRW 3,800.00 | KRW 3,800.00 | KRW 3,800.00 | 0 |
| 2026-07-27 | KRW 3,800.00 | 0.00% | KRW 3,800.00 | KRW 3,800.00 | KRW 3,800.00 | 0 |
| 2026-07-24 | KRW 3,800.00 | 0.00% | KRW 3,800.00 | KRW 3,800.00 | KRW 3,800.00 | 0 |
| 2026-07-23 | KRW 3,800.00 | 0.00% | KRW 3,800.00 | KRW 3,800.00 | KRW 3,800.00 | 0 |
| 2026-07-22 | KRW 3,800.00 | 0.00% | KRW 3,800.00 | KRW 3,800.00 | KRW 3,800.00 | 0 |
| 2026-07-21 | KRW 3,800.00 | +2.98% | KRW 3,670.00 | KRW 3,885.00 | KRW 3,630.00 | 226.14K |
| 2026-07-20 | KRW 3,690.00 | -6.35% | KRW 3,755.00 | KRW 3,975.00 | KRW 3,630.00 | 361.13K |
| 2026-07-16 | KRW 3,940.00 | -9.11% | KRW 4,335.00 | KRW 4,705.00 | KRW 3,915.00 | 1.08M |
| 2026-07-15 | KRW 4,335.00 | +1.40% | KRW 4,800.00 | KRW 5,150.00 | KRW 4,325.00 | 4.22M |
| 2026-07-14 | KRW 4,275.00 | +29.94% | KRW 3,950.00 | KRW 4,275.00 | KRW 3,675.00 | 2.17M |
| 2026-07-13 | KRW 3,290.00 | -0.15% | KRW 3,295.00 | KRW 3,440.00 | KRW 3,260.00 | 84.99K |
| 2026-07-10 | KRW 3,295.00 | +4.11% | KRW 3,165.00 | KRW 3,300.00 | KRW 3,160.00 | 74.90K |
| 2026-07-09 | KRW 3,165.00 | -2.62% | KRW 3,190.00 | KRW 3,260.00 | KRW 3,130.00 | 49.87K |
| 2026-07-08 | KRW 3,250.00 | -1.52% | KRW 3,300.00 | KRW 3,300.00 | KRW 3,035.00 | 119.12K |
| 2026-07-07 | KRW 3,300.00 | +3.13% | KRW 3,295.00 | KRW 3,620.00 | KRW 3,105.00 | 440.65K |
| 2026-07-06 | KRW 3,200.00 | -1.54% | KRW 3,220.00 | KRW 3,250.00 | KRW 3,145.00 | 27.28K |
| 2026-07-03 | KRW 3,250.00 | 0.00% | KRW 3,250.00 | KRW 3,300.00 | KRW 3,100.00 | 58.35K |
| 2026-07-02 | KRW 3,250.00 | -7.01% | KRW 3,495.00 | KRW 3,500.00 | KRW 3,155.00 | 139.58K |
| 2026-07-01 | KRW 3,495.00 | +10.25% | KRW 3,175.00 | KRW 3,535.00 | KRW 3,080.00 | 216.77K |
| 2026-06-30 | KRW 3,170.00 | +1.77% | KRW 3,115.00 | KRW 3,375.00 | KRW 2,905.00 | 130.54K |
| 2026-06-29 | KRW 3,115.00 | +3.83% | KRW 3,000.00 | KRW 3,250.00 | KRW 2,890.00 | 100.63K |
| 2026-06-26 | KRW 3,000.00 | +4.35% | KRW 2,875.00 | KRW 3,150.00 | KRW 2,845.00 | 136.08K |
| 2026-06-25 | KRW 2,875.00 | -0.35% | KRW 2,885.00 | KRW 2,980.00 | KRW 2,840.00 | 23.87K |
| 2026-06-24 | KRW 2,885.00 | -2.53% | KRW 2,960.00 | KRW 3,030.00 | KRW 2,860.00 | 44.35K |
| 2026-06-23 | KRW 2,960.00 | -9.89% | KRW 3,280.00 | KRW 3,280.00 | KRW 2,960.00 | 56.89K |
| 2026-06-22 | KRW 3,285.00 | +4.45% | KRW 3,145.00 | KRW 3,460.00 | KRW 3,145.00 | 115.47K |
| 2026-06-19 | KRW 3,145.00 | -3.23% | KRW 3,220.00 | KRW 3,220.00 | KRW 3,020.00 | 28.46K |
| 2026-06-18 | KRW 3,250.00 | -1.37% | KRW 3,300.00 | KRW 3,315.00 | KRW 3,110.00 | 43.82K |
| 2026-06-17 | KRW 3,295.00 | +0.15% | KRW 3,310.00 | KRW 3,405.00 | KRW 3,230.00 | 58.45K |
| 2026-06-16 | KRW 3,290.00 | -0.30% | KRW 3,335.00 | KRW 3,345.00 | KRW 3,150.00 | 53.42K |
| 2026-06-15 | KRW 3,300.00 | +3.94% | KRW 3,185.00 | KRW 3,440.00 | KRW 3,185.00 | 55.25K |
| 2026-06-12 | KRW 3,175.00 | +5.66% | KRW 3,040.00 | KRW 3,225.00 | KRW 3,020.00 | 26.21K |
| 2026-06-11 | KRW 3,005.00 | +0.17% | KRW 2,980.00 | KRW 3,050.00 | KRW 2,935.00 | 43.03K |
| 2026-06-10 | KRW 3,000.00 | -0.50% | KRW 3,015.00 | KRW 3,095.00 | KRW 2,940.00 | 56 |
| 2026-06-09 | KRW 3,015.00 | +1.01% | KRW 2,980.00 | KRW 3,045.00 | KRW 2,910.00 | 51.79K |
| 2026-06-08 | KRW 2,985.00 | -0.67% | KRW 2,920.00 | KRW 3,045.00 | KRW 2,815.00 | 50.59K |
| 2026-06-05 | KRW 3,005.00 | -0.66% | KRW 3,025.00 | KRW 3,055.00 | KRW 2,905.00 | 49.73K |
| 2026-06-04 | KRW 3,025.00 | -4.42% | KRW 3,175.00 | KRW 3,175.00 | KRW 2,945.00 | 64.96K |
| 2026-06-02 | KRW 3,165.00 | -0.16% | KRW 3,225.00 | KRW 3,225.00 | KRW 2,945.00 | 214.90K |
| 2026-06-01 | KRW 3,170.00 | -11.82% | KRW 3,700.00 | KRW 4,275.00 | KRW 3,165.00 | 1.41M |
| 2026-05-29 | KRW 3,595.00 | -0.83% | KRW 3,625.00 | KRW 3,660.00 | KRW 3,440.00 | 71.47K |
| 2026-05-28 | KRW 3,625.00 | -0.55% | KRW 3,645.00 | KRW 3,670.00 | KRW 3,555.00 | 64.16K |
| 2026-05-27 | KRW 3,645.00 | -3.70% | KRW 3,795.00 | KRW 3,800.00 | KRW 3,575.00 | 77.29K |
| 2026-05-26 | KRW 3,785.00 | +2.57% | KRW 3,715.00 | KRW 4,085.00 | KRW 3,710.00 | 137.07K |
| 2026-05-22 | KRW 3,690.00 | +0.96% | KRW 3,655.00 | KRW 3,720.00 | KRW 3,630.00 | 36.93K |