EXEM Co., Ltd. 205100
KRX · South Korea · Technology Services
KRW 1,448.00-5.00 (-0.34%)
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 1,448.00 | -0.34% | KRW 1,453.00 | KRW 1,485.00 | KRW 1,426.00 | 340.52K |
| 2026-10-01 | KRW 1,453.00 | +3.05% | KRW 1,410.00 | KRW 1,453.00 | KRW 1,410.00 | 315.97K |
| 2026-09-30 | KRW 1,410.00 | -2.22% | KRW 1,442.00 | KRW 1,456.00 | KRW 1,404.00 | 295.38K |
| 2026-09-29 | KRW 1,442.00 | +1.41% | KRW 1,428.00 | KRW 1,445.00 | KRW 1,408.00 |
| 355.65K |
| 2026-09-28 | KRW 1,422.00 | +3.19% | KRW 1,382.00 | KRW 1,434.00 | KRW 1,378.00 | 546.94K |
| 2026-09-23 | KRW 1,378.00 | -0.07% | KRW 1,375.00 | KRW 1,404.00 | KRW 1,351.00 | 362.31K |
| 2026-09-22 | KRW 1,379.00 | -2.89% | KRW 1,441.00 | KRW 1,441.00 | KRW 1,379.00 | 682.79K |
| 2026-09-21 | KRW 1,420.00 | +10.68% | KRW 1,344.00 | KRW 1,493.00 | KRW 1,333.00 | 3.53M |
| 2026-09-18 | KRW 1,283.00 | +1.74% | KRW 1,276.00 | KRW 1,295.00 | KRW 1,276.00 | 1.14M |
| 2026-09-17 | KRW 1,261.00 | -1.79% | KRW 1,279.00 | KRW 1,323.00 | KRW 1,261.00 | 285.39K |
| 2026-09-16 | KRW 1,284.00 | 0.00% | KRW 1,284.00 | KRW 1,300.00 | KRW 1,278.00 | 169.77K |
| 2026-09-15 | KRW 1,284.00 | -1.38% | KRW 1,292.00 | KRW 1,316.00 | KRW 1,282.00 | 138.96K |
| 2026-09-14 | KRW 1,302.00 | -2.33% | KRW 1,330.00 | KRW 1,330.00 | KRW 1,290.00 | 169.96K |
| 2026-09-11 | KRW 1,333.00 | -0.15% | KRW 1,335.00 | KRW 1,373.00 | KRW 1,312.00 | 272.77K |
| 2026-09-10 | KRW 1,335.00 | +2.69% | KRW 1,300.00 | KRW 1,337.00 | KRW 1,289.00 | 198.82K |
| 2026-09-09 | KRW 1,300.00 | -0.91% | KRW 1,313.00 | KRW 1,329.00 | KRW 1,289.00 | 242.11K |
| 2026-09-08 | KRW 1,312.00 | -1.28% | KRW 1,329.00 | KRW 1,344.00 | KRW 1,311.00 | 93.57K |
| 2026-09-07 | KRW 1,329.00 | -1.04% | KRW 1,363.00 | KRW 1,363.00 | KRW 1,329.00 | 150.36K |
| 2026-09-04 | KRW 1,343.00 | +2.36% | KRW 1,319.00 | KRW 1,352.00 | KRW 1,319.00 | 83.01K |
| 2026-09-03 | KRW 1,312.00 | -3.67% | KRW 1,363.00 | KRW 1,375.00 | KRW 1,310.00 | 266.64K |
| 2026-09-02 | KRW 1,362.00 | -1.30% | KRW 1,379.00 | KRW 1,379.00 | KRW 1,348.00 | 127.89K |
| 2026-09-01 | KRW 1,380.00 | +0.73% | KRW 1,370.00 | KRW 1,408.00 | KRW 1,360.00 | 206.01K |
| 2026-08-31 | KRW 1,370.00 | -2.84% | KRW 1,409.00 | KRW 1,409.00 | KRW 1,362.00 | 177.12K |
| 2026-08-28 | KRW 1,410.00 | -1.88% | KRW 1,437.00 | KRW 1,491.00 | KRW 1,398.00 | 256.28K |
| 2026-08-27 | KRW 1,437.00 | +2.13% | KRW 1,417.00 | KRW 1,461.00 | KRW 1,405.00 | 434.13K |
| 2026-08-26 | KRW 1,407.00 | +1.22% | KRW 1,408.00 | KRW 1,439.00 | KRW 1,382.00 | 380.35K |
| 2026-08-25 | KRW 1,390.00 | +2.96% | KRW 1,337.00 | KRW 1,406.00 | KRW 1,299.00 | 530.65K |
| 2026-08-24 | KRW 1,350.00 | +2.20% | KRW 1,370.00 | KRW 1,524.00 | KRW 1,322.00 | 3.43M |
| 2026-08-21 | KRW 1,321.00 | -2.15% | KRW 1,360.00 | KRW 1,370.00 | KRW 1,315.00 | 174.40K |
| 2026-08-20 | KRW 1,350.00 | +4.65% | KRW 1,296.00 | KRW 1,380.00 | KRW 1,296.00 | 357.94K |
| 2026-08-19 | KRW 1,290.00 | -0.15% | KRW 1,292.00 | KRW 1,325.00 | KRW 1,253.00 | 204.45K |
| 2026-08-18 | KRW 1,292.00 | -4.08% | KRW 1,346.00 | KRW 1,347.00 | KRW 1,288.00 | 288.55K |
| 2026-08-14 | KRW 1,347.00 | +1.28% | KRW 1,350.00 | KRW 1,360.00 | KRW 1,319.00 | 149.71K |
| 2026-08-13 | KRW 1,330.00 | -1.85% | KRW 1,369.00 | KRW 1,369.00 | KRW 1,322.00 | 295.67K |
| 2026-08-12 | KRW 1,355.00 | -3.28% | KRW 1,418.00 | KRW 1,418.00 | KRW 1,355.00 | 307.16K |
| 2026-08-11 | KRW 1,401.00 | -1.06% | KRW 1,401.00 | KRW 1,426.00 | KRW 1,389.00 | 148.18K |
| 2026-08-10 | KRW 1,416.00 | +2.46% | KRW 1,423.00 | KRW 1,423.00 | KRW 1,380.00 | 138.35K |
| 2026-08-07 | KRW 1,382.00 | +0.14% | KRW 1,371.00 | KRW 1,404.00 | KRW 1,358.00 | 105.56K |
| 2026-08-06 | KRW 1,380.00 | -1.43% | KRW 1,388.00 | KRW 1,404.00 | KRW 1,367.00 | 170.36K |
| 2026-08-05 | KRW 1,400.00 | +0.79% | KRW 1,397.00 | KRW 1,431.00 | KRW 1,383.00 | 308.14K |
| 2026-08-04 | KRW 1,389.00 | +2.89% | KRW 1,366.00 | KRW 1,427.00 | KRW 1,355.00 | 250.21K |
| 2026-08-03 | KRW 1,350.00 | -0.30% | KRW 1,342.00 | KRW 1,375.00 | KRW 1,330.00 | 129.81K |
| 2026-07-31 | KRW 1,354.00 | +4.48% | KRW 1,301.00 | KRW 1,363.00 | KRW 1,301.00 | 123.76K |
| 2026-07-30 | KRW 1,296.00 | -0.92% | KRW 1,250.00 | KRW 1,345.00 | KRW 1,250.00 | 137.42K |
| 2026-07-29 | KRW 1,308.00 | -8.85% | KRW 1,478.00 | KRW 1,478.00 | KRW 1,285.00 | 455.87K |
| 2026-07-28 | KRW 1,435.00 | -1.37% | KRW 1,466.00 | KRW 1,466.00 | KRW 1,337.00 | 144.39K |
| 2026-07-27 | KRW 1,455.00 | +0.69% | KRW 1,451.00 | KRW 1,510.00 | KRW 1,428.00 | 162.06K |
| 2026-07-24 | KRW 1,445.00 | -4.56% | KRW 1,514.00 | KRW 1,514.00 | KRW 1,436.00 | 150.43K |
| 2026-07-23 | KRW 1,514.00 | +3.70% | KRW 1,461.00 | KRW 1,515.00 | KRW 1,449.00 | 155.93K |
| 2026-07-22 | KRW 1,460.00 | +0.69% | KRW 1,452.00 | KRW 1,562.00 | KRW 1,434.00 | 418.28K |
| 2026-07-21 | KRW 1,450.00 | -1.43% | KRW 1,460.00 | KRW 1,485.00 | KRW 1,426.00 | 381.95K |
| 2026-07-20 | KRW 1,471.00 | -7.72% | KRW 1,606.00 | KRW 1,606.00 | KRW 1,471.00 | 444.45K |
| 2026-07-16 | KRW 1,594.00 | -3.34% | KRW 1,649.00 | KRW 1,654.00 | KRW 1,580.00 | 299.81K |
| 2026-07-15 | KRW 1,649.00 | +2.74% | KRW 1,605.00 | KRW 1,666.00 | KRW 1,605.00 | 623.42K |
| 2026-07-14 | KRW 1,605.00 | +0.63% | KRW 1,594.00 | KRW 1,620.00 | KRW 1,570.00 | 682.19K |
| 2026-07-13 | KRW 1,595.00 | -3.57% | KRW 1,660.00 | KRW 1,691.00 | KRW 1,584.00 | 852.71K |
| 2026-07-10 | KRW 1,654.00 | +3.57% | KRW 1,594.00 | KRW 1,660.00 | KRW 1,594.00 | 868.44K |
| 2026-07-09 | KRW 1,597.00 | -0.99% | KRW 1,620.00 | KRW 1,654.00 | KRW 1,551.00 | 1.26M |
| 2026-07-08 | KRW 1,613.00 | +5.63% | KRW 1,530.00 | KRW 1,620.00 | KRW 1,502.00 | 1.89M |
| 2026-07-07 | KRW 1,527.00 | +4.23% | KRW 1,504.00 | KRW 1,585.00 | KRW 1,472.00 | 2.54M |
| 2026-07-06 | KRW 1,465.00 | +3.24% | KRW 1,405.00 | KRW 1,474.00 | KRW 1,352.00 | 620.89K |
| 2026-07-03 | KRW 1,419.00 | +3.80% | KRW 1,367.00 | KRW 1,420.00 | KRW 1,334.00 | 162.92K |
| 2026-07-02 | KRW 1,367.00 | -5.59% | KRW 1,428.00 | KRW 1,448.00 | KRW 1,355.00 | 266.31K |
| 2026-07-01 | KRW 1,448.00 | +1.47% | KRW 1,427.00 | KRW 1,475.00 | KRW 1,413.00 | 224.81K |
| 2026-06-30 | KRW 1,427.00 | -3.19% | KRW 1,495.00 | KRW 1,514.00 | KRW 1,427.00 | 370.89K |
| 2026-06-29 | KRW 1,474.00 | +8.38% | KRW 1,347.00 | KRW 1,477.00 | KRW 1,346.00 | 688.79K |
| 2026-06-26 | KRW 1,360.00 | -3.06% | KRW 1,403.00 | KRW 1,424.00 | KRW 1,348.00 | 570.14K |
| 2026-06-25 | KRW 1,403.00 | +0.07% | KRW 1,450.00 | KRW 1,469.00 | KRW 1,400.00 | 484.23K |
| 2026-06-24 | KRW 1,402.00 | -0.07% | KRW 1,390.00 | KRW 1,457.00 | KRW 1,388.00 | 814.39K |
| 2026-06-23 | KRW 1,403.00 | -7.27% | KRW 1,513.00 | KRW 1,513.00 | KRW 1,403.00 | 643.35K |
| 2026-06-22 | KRW 1,513.00 | +0.67% | KRW 1,500.00 | KRW 1,564.00 | KRW 1,495.00 | 551.74K |
| 2026-06-19 | KRW 1,503.00 | -0.99% | KRW 1,540.00 | KRW 1,540.00 | KRW 1,460.00 | 1.08M |
| 2026-06-18 | KRW 1,518.00 | -3.25% | KRW 1,555.00 | KRW 1,577.00 | KRW 1,500.00 | 1.48M |
| 2026-06-17 | KRW 1,569.00 | +2.42% | KRW 1,532.00 | KRW 1,586.00 | KRW 1,449.00 | 1.96M |
| 2026-06-16 | KRW 1,532.00 | -4.55% | KRW 1,598.00 | KRW 1,640.00 | KRW 1,528.00 | 1.39M |
| 2026-06-15 | KRW 1,605.00 | -3.49% | KRW 1,663.00 | KRW 1,680.00 | KRW 1,559.00 | 1.75M |
| 2026-06-12 | KRW 1,663.00 | -3.48% | KRW 1,736.00 | KRW 1,771.00 | KRW 1,636.00 | 1.66M |
| 2026-06-11 | KRW 1,723.00 | -0.35% | KRW 1,719.00 | KRW 1,730.00 | KRW 1,690.00 | 188.78K |
| 2026-06-10 | KRW 1,729.00 | -0.92% | KRW 1,733.00 | KRW 1,765.00 | KRW 1,700.00 | 2.50K |
| 2026-06-09 | KRW 1,745.00 | +6.53% | KRW 1,628.00 | KRW 1,758.00 | KRW 1,628.00 | 605.78K |
| 2026-06-08 | KRW 1,638.00 | -5.10% | KRW 1,631.00 | KRW 1,712.00 | KRW 1,620.00 | 549.40K |
| 2026-06-05 | KRW 1,726.00 | -3.03% | KRW 1,779.00 | KRW 1,779.00 | KRW 1,709.00 | 427.89K |
| 2026-06-04 | KRW 1,780.00 | -1.28% | KRW 1,774.00 | KRW 1,814.00 | KRW 1,771.00 | 575.62K |
| 2026-06-02 | KRW 1,803.00 | +0.84% | KRW 1,804.00 | KRW 1,975.00 | KRW 1,800.00 | 3.41M |
| 2026-06-01 | KRW 1,788.00 | +2.70% | KRW 1,741.00 | KRW 1,850.00 | KRW 1,680.00 | 1.35M |
| 2026-05-29 | KRW 1,741.00 | +0.17% | KRW 1,777.00 | KRW 1,814.00 | KRW 1,710.00 | 720.78K |
| 2026-05-28 | KRW 1,738.00 | -0.74% | KRW 1,752.00 | KRW 1,770.00 | KRW 1,700.00 | 259.93K |
| 2026-05-27 | KRW 1,751.00 | -3.21% | KRW 1,810.00 | KRW 1,825.00 | KRW 1,739.00 | 414.19K |
| 2026-05-26 | KRW 1,809.00 | -1.63% | KRW 1,839.00 | KRW 1,870.00 | KRW 1,809.00 | 339.57K |
| 2026-05-22 | KRW 1,839.00 | +3.37% | KRW 1,790.00 | KRW 1,843.00 | KRW 1,790.00 | 258.01K |