EXA E&C Inc. (KOSDAQ:054940)
South Korea
· Delayed Price · Currency is KRW 686.00
+8.00 (1.18%)
At close: Dec 5, 2025
EXA E&C Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 675.00 | 694.00 | 670.00 | 686.00 | 686.00 | 1.18% | 191,308 |
| Dec 4, 2025 | 668.00 | 680.00 | 665.00 | 678.00 | 678.00 | 0.89% | 95,336 |
| Dec 3, 2025 | 654.00 | 676.00 | 653.00 | 672.00 | 672.00 | 2.91% | 85,418 |
| Dec 2, 2025 | 648.00 | 655.00 | 644.00 | 653.00 | 653.00 | - | 86,788 |
| Dec 1, 2025 | 650.00 | 663.00 | 645.00 | 653.00 | 653.00 | 0.46% | 42,807 |
| Nov 28, 2025 | 648.00 | 661.00 | 638.00 | 650.00 | 650.00 | 0.62% | 77,094 |
| Nov 27, 2025 | 649.00 | 655.00 | 642.00 | 646.00 | 646.00 | -0.46% | 53,541 |
| Nov 26, 2025 | 643.00 | 650.00 | 643.00 | 649.00 | 649.00 | 0.31% | 41,413 |
| Nov 25, 2025 | 645.00 | 653.00 | 640.00 | 647.00 | 647.00 | 0.15% | 73,649 |
| Nov 24, 2025 | 647.00 | 654.00 | 635.00 | 646.00 | 646.00 | -0.15% | 82,115 |
| Nov 21, 2025 | 653.00 | 659.00 | 647.00 | 647.00 | 647.00 | -1.97% | 65,577 |
| Nov 20, 2025 | 657.00 | 673.00 | 651.00 | 660.00 | 660.00 | 0.46% | 73,214 |
| Nov 19, 2025 | 649.00 | 659.00 | 649.00 | 657.00 | 657.00 | 1.23% | 86,527 |
| Nov 18, 2025 | 661.00 | 663.00 | 640.00 | 649.00 | 649.00 | -2.11% | 77,804 |
| Nov 17, 2025 | 652.00 | 669.00 | 652.00 | 663.00 | 663.00 | 0.15% | 110,911 |
| Nov 14, 2025 | 679.00 | 679.00 | 661.00 | 662.00 | 662.00 | -2.50% | 91,664 |
| Nov 13, 2025 | 678.00 | 680.00 | 670.00 | 679.00 | 679.00 | 0.15% | 91,517 |
| Nov 12, 2025 | 671.00 | 679.00 | 666.00 | 678.00 | 678.00 | 1.19% | 86,599 |
| Nov 11, 2025 | 671.00 | 679.00 | 670.00 | 670.00 | 670.00 | -0.15% | 129,792 |
| Nov 10, 2025 | 665.00 | 674.00 | 664.00 | 671.00 | 671.00 | 0.15% | 182,621 |
| Nov 7, 2025 | 667.00 | 680.00 | 659.00 | 670.00 | 670.00 | 0.30% | 198,475 |
| Nov 6, 2025 | 658.00 | 673.00 | 657.00 | 668.00 | 668.00 | 0.60% | 177,182 |
| Nov 5, 2025 | 666.00 | 675.00 | 653.00 | 664.00 | 664.00 | -1.48% | 174,563 |
| Nov 4, 2025 | 671.00 | 679.00 | 657.00 | 674.00 | 674.00 | -0.15% | 163,296 |
| Nov 3, 2025 | 674.00 | 680.00 | 667.00 | 675.00 | 675.00 | 0.15% | 194,163 |
| Oct 31, 2025 | 675.00 | 679.00 | 670.00 | 674.00 | 674.00 | -0.15% | 192,858 |
| Oct 30, 2025 | 692.00 | 692.00 | 674.00 | 675.00 | 675.00 | -2.46% | 175,184 |
| Oct 29, 2025 | 694.00 | 694.00 | 685.00 | 692.00 | 692.00 | -0.29% | 117,398 |
| Oct 28, 2025 | 693.00 | 695.00 | 685.00 | 694.00 | 694.00 | 0.29% | 200,866 |
| Oct 27, 2025 | 690.00 | 695.00 | 687.00 | 692.00 | 692.00 | -0.43% | 150,161 |
| Oct 24, 2025 | 694.00 | 700.00 | 687.00 | 695.00 | 695.00 | - | 151,708 |
| Oct 23, 2025 | 692.00 | 700.00 | 692.00 | 695.00 | 695.00 | -1.14% | 114,127 |
| Oct 22, 2025 | 700.00 | 703.00 | 686.00 | 703.00 | 703.00 | 0.43% | 210,280 |
| Oct 21, 2025 | 703.00 | 709.00 | 695.00 | 700.00 | 700.00 | -0.43% | 186,708 |
| Oct 20, 2025 | 701.00 | 704.00 | 691.00 | 703.00 | 703.00 | -0.14% | 143,828 |
| Oct 17, 2025 | 703.00 | 704.00 | 693.00 | 704.00 | 704.00 | - | 205,008 |
| Oct 16, 2025 | 704.00 | 705.00 | 697.00 | 704.00 | 704.00 | - | 248,985 |
| Oct 15, 2025 | 703.00 | 704.00 | 694.00 | 704.00 | 704.00 | 0.14% | 244,429 |
| Oct 14, 2025 | 705.00 | 712.00 | 699.00 | 703.00 | 703.00 | -0.14% | 241,474 |
| Oct 13, 2025 | 703.00 | 706.00 | 690.00 | 704.00 | 704.00 | -0.98% | 332,473 |
| Oct 10, 2025 | 720.00 | 720.00 | 702.00 | 711.00 | 711.00 | -1.25% | 614,496 |
| Oct 2, 2025 | 717.00 | 724.00 | 714.00 | 720.00 | 720.00 | 0.42% | 604,456 |
| Oct 1, 2025 | 727.00 | 738.00 | 717.00 | 717.00 | 717.00 | -2.18% | 709,499 |
| Sep 30, 2025 | 767.00 | 788.00 | 729.00 | 733.00 | 733.00 | -0.27% | 1,914,561 |
| Sep 29, 2025 | 757.00 | 765.00 | 725.00 | 735.00 | 735.00 | -1.47% | 1,331,369 |
| Sep 26, 2025 | 762.00 | 777.00 | 738.00 | 746.00 | 746.00 | -2.74% | 1,700,072 |
| Sep 25, 2025 | 793.00 | 794.00 | 750.00 | 767.00 | 767.00 | -4.24% | 4,934,578 |
| Sep 24, 2025 | 747.00 | 930.00 | 747.00 | 801.00 | 801.00 | 11.87% | 46,200,620 |
| Sep 23, 2025 | 710.00 | 716.00 | 706.00 | 716.00 | 716.00 | - | 156,915 |
| Sep 22, 2025 | 711.00 | 719.00 | 706.00 | 716.00 | 716.00 | -0.42% | 45,042 |
| Sep 19, 2025 | 719.00 | 720.00 | 710.00 | 719.00 | 719.00 | -0.14% | 45,278 |
| Sep 18, 2025 | 713.00 | 720.00 | 708.00 | 720.00 | 720.00 | 0.98% | 90,348 |
| Sep 17, 2025 | 704.00 | 717.00 | 703.00 | 713.00 | 713.00 | 0.56% | 83,200 |
| Sep 16, 2025 | 715.00 | 717.00 | 705.00 | 709.00 | 709.00 | -0.84% | 40,699 |
| Sep 15, 2025 | 713.00 | 721.00 | 708.00 | 715.00 | 715.00 | 0.28% | 59,815 |
| Sep 12, 2025 | 711.00 | 715.00 | 702.00 | 713.00 | 713.00 | 0.28% | 73,719 |
| Sep 11, 2025 | 708.00 | 714.00 | 698.00 | 711.00 | 711.00 | 0.42% | 71,569 |
| Sep 10, 2025 | 715.00 | 717.00 | 701.00 | 708.00 | 708.00 | -0.98% | 73,623 |
| Sep 9, 2025 | 714.00 | 716.00 | 711.00 | 715.00 | 715.00 | 0.14% | 70,018 |
| Sep 8, 2025 | 717.00 | 717.00 | 697.00 | 714.00 | 714.00 | -0.56% | 95,580 |
| Sep 5, 2025 | 725.00 | 725.00 | 708.00 | 718.00 | 718.00 | -0.42% | 78,904 |
| Sep 4, 2025 | 718.00 | 724.00 | 712.00 | 721.00 | 721.00 | 0.42% | 28,593 |
| Sep 3, 2025 | 717.00 | 723.00 | 711.00 | 718.00 | 718.00 | 0.14% | 19,933 |
| Sep 2, 2025 | 722.00 | 725.00 | 710.00 | 717.00 | 717.00 | -1.10% | 36,437 |
| Sep 1, 2025 | 729.00 | 729.00 | 712.00 | 725.00 | 725.00 | - | 55,667 |
| Aug 29, 2025 | 722.00 | 728.00 | 719.00 | 725.00 | 725.00 | 0.42% | 50,126 |
| Aug 28, 2025 | 717.00 | 728.00 | 717.00 | 722.00 | 722.00 | 0.14% | 47,685 |
| Aug 27, 2025 | 720.00 | 725.00 | 718.00 | 721.00 | 721.00 | - | 69,240 |
| Aug 26, 2025 | 729.00 | 729.00 | 721.00 | 721.00 | 721.00 | - | 58,145 |
| Aug 25, 2025 | 725.00 | 728.00 | 716.00 | 721.00 | 721.00 | -0.55% | 18,556 |
| Aug 22, 2025 | 726.00 | 726.00 | 716.00 | 725.00 | 725.00 | -0.14% | 15,189 |
| Aug 21, 2025 | 720.00 | 727.00 | 718.00 | 726.00 | 726.00 | -0.14% | 22,196 |
| Aug 20, 2025 | 720.00 | 727.00 | 704.00 | 727.00 | 727.00 | - | 43,160 |
| Aug 19, 2025 | 725.00 | 734.00 | 718.00 | 727.00 | 727.00 | 0.28% | 110,595 |
| Aug 18, 2025 | 715.00 | 733.00 | 714.00 | 725.00 | 725.00 | 0.28% | 36,775 |
| Aug 14, 2025 | 721.00 | 726.00 | 716.00 | 723.00 | 723.00 | - | 10,618 |
| Aug 13, 2025 | 716.00 | 726.00 | 711.00 | 723.00 | 723.00 | 0.98% | 38,912 |
| Aug 12, 2025 | 717.00 | 721.00 | 715.00 | 716.00 | 716.00 | -0.14% | 74,777 |
| Aug 11, 2025 | 715.00 | 723.00 | 715.00 | 717.00 | 717.00 | -0.14% | 27,474 |
| Aug 8, 2025 | 717.00 | 723.00 | 711.00 | 718.00 | 718.00 | 0.14% | 87,150 |
| Aug 7, 2025 | 717.00 | 724.00 | 715.00 | 717.00 | 717.00 | - | 17,910 |
| Aug 6, 2025 | 724.00 | 724.00 | 713.00 | 717.00 | 717.00 | 0.14% | 17,780 |
| Aug 5, 2025 | 715.00 | 723.00 | 713.00 | 716.00 | 716.00 | 0.14% | 46,640 |
| Aug 4, 2025 | 714.00 | 723.00 | 708.00 | 715.00 | 715.00 | -1.11% | 75,064 |
| Aug 1, 2025 | 724.00 | 732.00 | 710.00 | 723.00 | 723.00 | -1.23% | 130,454 |
| Jul 31, 2025 | 725.00 | 734.00 | 721.00 | 732.00 | 732.00 | 0.97% | 44,819 |
| Jul 30, 2025 | 725.00 | 727.00 | 721.00 | 725.00 | 725.00 | - | 35,392 |
| Jul 29, 2025 | 723.00 | 725.00 | 718.00 | 725.00 | 725.00 | -0.28% | 44,396 |
| Jul 28, 2025 | 727.00 | 734.00 | 720.00 | 727.00 | 727.00 | -0.95% | 50,969 |
| Jul 25, 2025 | 737.00 | 737.00 | 730.00 | 734.00 | 734.00 | -0.41% | 30,780 |
| Jul 24, 2025 | 734.00 | 737.00 | 727.00 | 737.00 | 737.00 | 0.27% | 63,807 |
| Jul 23, 2025 | 735.00 | 742.00 | 727.00 | 735.00 | 735.00 | - | 32,763 |
| Jul 22, 2025 | 738.00 | 738.00 | 730.00 | 735.00 | 735.00 | - | 22,816 |
| Jul 21, 2025 | 733.00 | 736.00 | 729.00 | 735.00 | 735.00 | 0.27% | 54,598 |
| Jul 18, 2025 | 735.00 | 739.00 | 729.00 | 733.00 | 733.00 | -0.27% | 63,302 |
| Jul 17, 2025 | 738.00 | 738.00 | 727.00 | 735.00 | 735.00 | 0.41% | 133,206 |
| Jul 16, 2025 | 742.00 | 743.00 | 730.00 | 732.00 | 732.00 | -1.48% | 121,289 |
| Jul 15, 2025 | 741.00 | 753.00 | 729.00 | 743.00 | 743.00 | 0.13% | 78,327 |
| Jul 14, 2025 | 741.00 | 743.00 | 731.00 | 742.00 | 742.00 | 0.13% | 62,443 |
| Jul 11, 2025 | 741.00 | 746.00 | 737.00 | 741.00 | 741.00 | 0.14% | 34,145 |