Exion Group Company Limited 069920
KRX · South Korea · Technology Services
KRW 1,349.00+311.00 (+29.96%)
Market closed· · KRW · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · 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 1,349.00 | +29.96% | KRW 1,099.00 | KRW 1,349.00 | KRW 1,040.00 | 1.31M |
| 2026-10-01 | KRW 1,038.00 | -4.51% | KRW 1,105.00 | KRW 1,165.00 | KRW 1,038.00 | 302.71K |
| 2026-09-30 | KRW 1,087.00 | -6.29% | KRW 1,100.00 | KRW 1,180.00 | KRW 1,045.00 | 299.72K |
| 2026-09-29 | KRW 1,160.00 | -3.73% | KRW 1,260.00 | KRW 1,260.00 | KRW 1,140.00 | 169.02K |
| 2026-09-28 | KRW 1,205.00 | -3.91% | KRW 1,253.00 | KRW 1,291.00 | KRW 1,197.00 | 84.98K |
| 2026-09-23 | KRW 1,254.00 | +3.98% | KRW 1,206.00 | KRW 1,320.00 | KRW 1,199.00 | 190.29K |
| 2026-09-22 | KRW 1,206.00 | -4.66% | KRW 1,265.00 | KRW 1,290.00 | KRW 1,176.00 | 182.37K |
| 2026-09-21 | KRW 1,265.00 | -6.99% | KRW 1,466.00 | KRW 1,466.00 | KRW 1,235.00 | 290.98K |
| 2026-09-18 | KRW 1,360.00 | +9.32% | KRW 1,257.00 | KRW 1,382.00 | KRW 1,249.00 | 357.90K |
| 2026-09-17 | KRW 1,244.00 | +8.65% | KRW 1,240.00 | KRW 1,349.00 | KRW 1,199.00 | 293.20K |
| 2026-09-16 | KRW 1,145.00 | -5.68% | KRW 1,210.00 | KRW 1,259.00 | KRW 1,145.00 | 132.93K |
| 2026-09-15 | KRW 1,214.00 | +8.59% | KRW 1,164.00 | KRW 1,249.00 | KRW 1,109.00 | 136.23K |
| 2026-09-14 | KRW 1,118.00 | -4.28% | KRW 1,110.00 | KRW 1,144.00 | KRW 1,080.00 | 116.45K |
| 2026-09-11 | KRW 1,168.00 | -5.65% | KRW 1,230.00 | KRW 1,231.00 | KRW 1,140.00 | 146.95K |
| 2026-09-10 | KRW 1,238.00 | +9.27% | KRW 1,106.00 | KRW 1,280.00 | KRW 1,106.00 | 298.94K |
| 2026-09-09 | KRW 1,133.00 | -8.56% | KRW 1,260.00 | KRW 1,260.00 | KRW 1,068.00 | 327.07K |
| 2026-09-08 | KRW 1,239.00 | +2.06% | KRW 1,180.00 | KRW 1,260.00 | KRW 1,180.00 | 122.94K |
| 2026-09-07 | KRW 1,214.00 | +5.11% | KRW 1,179.00 | KRW 1,270.00 | KRW 1,123.00 | 187.98K |
| 2026-09-04 | KRW 1,155.00 | -1.70% | KRW 1,123.00 | KRW 1,197.00 | KRW 1,055.00 | 392.28K |
| 2026-09-03 | KRW 1,175.00 | -15.41% | KRW 1,464.00 | KRW 1,520.00 | KRW 1,126.00 | 595.87K |
| 2026-09-02 | KRW 1,389.00 | +3.19% | KRW 1,346.00 | KRW 1,427.00 | KRW 1,290.00 | 310.39K |
| 2026-09-01 | KRW 1,346.00 | +9.08% | KRW 1,233.00 | KRW 1,390.00 | KRW 1,206.00 | 623.42K |
| 2026-08-31 | KRW 1,234.00 | +0.57% | KRW 1,180.00 | KRW 1,297.00 | KRW 1,160.00 | 336.25K |
| 2026-08-28 | KRW 1,227.00 | +9.46% | KRW 1,111.00 | KRW 1,454.00 | KRW 1,080.00 | 1.66M |
| 2026-08-27 | KRW 1,121.00 | +20.28% | KRW 950.00 | KRW 1,211.00 | KRW 945.00 | 2.62M |
| 2026-08-26 | KRW 932.00 | -7.63% | KRW 994.00 | KRW 997.00 | KRW 931.00 | 206.33K |
| 2026-08-25 | KRW 1,009.00 | +1.92% | KRW 989.00 | KRW 1,087.00 | KRW 940.00 | 579.39K |
| 2026-08-24 | KRW 990.00 | +11.11% | KRW 945.00 | KRW 1,143.00 | KRW 900.00 | 1.39M |
| 2026-08-21 | KRW 891.00 | -8.62% | KRW 975.00 | KRW 1,138.00 | KRW 877.00 | 450.55K |
| 2026-08-20 | KRW 975.00 | -12.56% | KRW 1,116.00 | KRW 1,163.00 | KRW 975.00 | 500.09K |
| 2026-08-19 | KRW 1,115.00 | +6.70% | KRW 1,108.00 | KRW 1,358.00 | KRW 1,012.00 | 4.05M |
| 2026-08-18 | KRW 1,045.00 | +29.98% | KRW 820.00 | KRW 1,045.00 | KRW 818.00 | 819.81K |
| 2026-08-14 | KRW 804.00 | +1.77% | KRW 785.00 | KRW 840.00 | KRW 777.00 | 244.49K |
| 2026-08-13 | KRW 790.00 | -0.75% | KRW 811.00 | KRW 990.00 | KRW 785.00 | 823.62K |
| 2026-08-12 | KRW 796.00 | -14.04% | KRW 926.00 | KRW 973.00 | KRW 796.00 | 473.70K |
| 2026-08-11 | KRW 926.00 | -6.65% | KRW 990.00 | KRW 1,000.00 | KRW 919.00 | 240.67K |
| 2026-08-10 | KRW 992.00 | -3.78% | KRW 1,031.00 | KRW 1,070.00 | KRW 956.00 | 282.07K |
| 2026-08-07 | KRW 1,031.00 | +3.10% | KRW 1,003.00 | KRW 1,300.00 | KRW 984.00 | 1.53M |
| 2026-08-06 | KRW 1,000.00 | -6.19% | KRW 1,065.00 | KRW 1,065.00 | KRW 997.00 | 236.05K |
| 2026-08-05 | KRW 1,066.00 | -2.91% | KRW 1,120.00 | KRW 1,130.00 | KRW 1,023.00 | 246.05K |
| 2026-08-04 | KRW 1,098.00 | -11.09% | KRW 1,211.00 | KRW 1,245.00 | KRW 1,086.00 | 427.04K |
| 2026-08-03 | KRW 1,235.00 | -0.24% | KRW 1,202.00 | KRW 1,280.00 | KRW 1,181.00 | 194.92K |
| 2026-07-31 | KRW 1,238.00 | -1.35% | KRW 1,201.00 | KRW 1,336.00 | KRW 1,201.00 | 260.68K |
| 2026-07-30 | KRW 1,255.00 | -3.76% | KRW 1,313.00 | KRW 1,406.00 | KRW 1,184.00 | 526.30K |
| 2026-07-29 | KRW 1,304.00 | +6.02% | KRW 1,550.00 | KRW 1,550.00 | KRW 1,141.00 | 1.43M |
| 2026-07-28 | KRW 1,230.00 | -0.40% | KRW 1,280.00 | KRW 1,500.00 | KRW 1,200.00 | 1.34M |
| 2026-07-27 | KRW 1,235.00 | +2.32% | KRW 1,176.00 | KRW 1,540.00 | KRW 1,058.00 | 3.09M |
| 2026-07-24 | KRW 1,207.00 | +29.92% | KRW 903.00 | KRW 1,207.00 | KRW 841.00 | 715.18K |
| 2026-07-23 | KRW 929.00 | -17.20% | KRW 1,088.00 | KRW 1,247.00 | KRW 923.00 | 1.95M |
| 2026-07-22 | KRW 1,122.00 | -29.96% | KRW 1,498.00 | KRW 1,683.00 | KRW 1,122.00 | 3.84M |
| 2026-07-21 | KRW 1,602.00 | +29.93% | KRW 1,602.00 | KRW 1,602.00 | KRW 1,480.00 | 556.96K |
| 2026-07-20 | KRW 1,233.00 | +29.93% | KRW 967.00 | KRW 1,233.00 | KRW 943.00 | 1.14M |
| 2026-07-16 | KRW 949.00 | +30.00% | KRW 949.00 | KRW 949.00 | KRW 861.00 | 1.43M |
| 2026-07-15 | KRW 730.00 | +29.89% | KRW 730.00 | KRW 730.00 | KRW 730.00 | 85.90K |
| 2026-07-14 | KRW 562.00 | +8.29% | KRW 534.00 | KRW 590.00 | KRW 499.00 | 210.24K |
| 2026-07-13 | KRW 519.00 | -9.74% | KRW 575.00 | KRW 598.00 | KRW 500.00 | 95.02K |
| 2026-07-10 | KRW 575.00 | -9.31% | KRW 645.00 | KRW 645.00 | KRW 540.00 | 138.10K |
| 2026-07-09 | KRW 634.00 | +4.45% | KRW 625.00 | KRW 655.00 | KRW 601.00 | 86.32K |
| 2026-07-08 | KRW 607.00 | -15.69% | KRW 700.00 | KRW 719.00 | KRW 550.00 | 206.67K |
| 2026-07-07 | KRW 720.00 | -0.28% | KRW 715.00 | KRW 750.00 | KRW 700.00 | 65.77K |
| 2026-07-06 | KRW 722.00 | -4.12% | KRW 752.00 | KRW 778.00 | KRW 692.00 | 150.84K |
| 2026-07-03 | KRW 753.00 | -7.15% | KRW 795.00 | KRW 900.00 | KRW 740.00 | 433.96K |
| 2026-07-02 | KRW 811.00 | +13.90% | KRW 700.00 | KRW 925.00 | KRW 700.00 | 888.62K |
| 2026-07-01 | KRW 712.00 | -20.45% | KRW 1,000.00 | KRW 1,000.00 | KRW 712.00 | 347.26K |
| 2026-06-30 | KRW 895.00 | +1.59% | KRW 793.00 | KRW 900.00 | KRW 793.00 | 29.90K |
| 2026-06-29 | KRW 881.00 | +1.50% | KRW 738.00 | KRW 886.00 | KRW 738.00 | 85.34K |
| 2026-06-26 | KRW 868.00 | -5.96% | KRW 900.00 | KRW 900.00 | KRW 800.00 | 257.28K |
| 2026-06-25 | KRW 923.00 | -7.61% | KRW 1,000.00 | KRW 1,068.00 | KRW 914.00 | 74.93K |
| 2026-06-24 | KRW 999.00 | -13.88% | KRW 1,151.00 | KRW 1,160.00 | KRW 973.00 | 166.66K |
| 2026-06-23 | KRW 1,160.00 | +0.69% | KRW 1,143.00 | KRW 1,208.00 | KRW 1,029.00 | 94.60K |
| 2026-06-22 | KRW 1,152.00 | -5.57% | KRW 1,220.00 | KRW 1,300.00 | KRW 1,126.00 | 75.04K |
| 2026-06-19 | KRW 1,220.00 | -2.01% | KRW 1,251.00 | KRW 1,518.00 | KRW 1,200.00 | 198.75K |
| 2026-06-18 | KRW 1,245.00 | -4.38% | KRW 1,316.00 | KRW 1,362.00 | KRW 1,244.00 | 24.85K |
| 2026-06-17 | KRW 1,302.00 | +4.16% | KRW 1,250.00 | KRW 1,360.00 | KRW 1,228.00 | 56.51K |
| 2026-06-16 | KRW 1,250.00 | -0.40% | KRW 1,264.00 | KRW 1,280.00 | KRW 1,205.00 | 66.49K |
| 2026-06-15 | KRW 1,255.00 | -1.57% | KRW 1,314.00 | KRW 1,580.00 | KRW 1,252.00 | 643.87K |
| 2026-06-12 | KRW 1,275.00 | +5.63% | KRW 1,209.00 | KRW 1,545.00 | KRW 1,209.00 | 1.33M |
| 2026-06-11 | KRW 1,207.00 | 0.00% | KRW 1,210.00 | KRW 1,210.00 | KRW 1,152.00 | 21.23K |
| 2026-06-10 | KRW 1,207.00 | +0.58% | KRW 1,200.00 | KRW 1,321.00 | KRW 1,152.00 | 27.43K |
| 2026-06-09 | KRW 1,200.00 | 0.00% | KRW 1,200.00 | KRW 1,248.00 | KRW 1,102.00 | 49.35K |
| 2026-06-08 | KRW 1,200.00 | -1.32% | KRW 1,150.00 | KRW 1,289.00 | KRW 852.00 | 81.72K |
| 2026-06-05 | KRW 1,216.00 | -2.64% | KRW 1,249.00 | KRW 1,374.00 | KRW 1,210.00 | 25.00K |
| 2026-06-04 | KRW 1,249.00 | -2.19% | KRW 1,189.00 | KRW 1,316.00 | KRW 1,189.00 | 55.35K |
| 2026-06-02 | KRW 1,277.00 | -0.93% | KRW 1,274.00 | KRW 1,353.00 | KRW 1,196.00 | 57.85K |
| 2026-06-01 | KRW 1,289.00 | -1.60% | KRW 1,310.00 | KRW 1,329.00 | KRW 1,241.00 | 46.77K |
| 2026-05-29 | KRW 1,310.00 | -0.38% | KRW 1,318.00 | KRW 1,438.00 | KRW 1,187.00 | 77.70K |
| 2026-05-28 | KRW 1,315.00 | -2.74% | KRW 1,352.00 | KRW 1,382.00 | KRW 1,295.00 | 71.73K |
| 2026-05-27 | KRW 1,352.00 | -5.12% | KRW 1,428.00 | KRW 1,497.00 | KRW 1,348.00 | 49.97K |
| 2026-05-26 | KRW 1,425.00 | -4.04% | KRW 1,570.00 | KRW 1,570.00 | KRW 1,390.00 | 63.39K |
| 2026-05-22 | KRW 1,485.00 | -0.93% | KRW 1,499.00 | KRW 1,602.00 | KRW 1,485.00 | 24.00K |