Exion Group Company Limited (KOSDAQ:069920)
South Korea
· Delayed Price · Currency is KRW 998.00
-7.00 (-0.70%)
At close: Dec 4, 2025
Exion Group Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 999.00 | 1,010.00 | 972.00 | 985.00 | 985.00 | -1.30% | 205,951 |
| Dec 4, 2025 | 1,005.00 | 1,015.00 | 987.00 | 998.00 | 998.00 | -0.70% | 312,887 |
| Dec 3, 2025 | 1,006.00 | 1,033.00 | 989.00 | 1,005.00 | 1,005.00 | -2.43% | 456,023 |
| Dec 2, 2025 | 1,045.00 | 1,060.00 | 989.00 | 1,030.00 | 1,030.00 | -1.44% | 319,933 |
| Dec 1, 2025 | 1,029.00 | 1,085.00 | 1,020.00 | 1,045.00 | 1,045.00 | 1.65% | 297,728 |
| Nov 28, 2025 | 1,006.00 | 1,036.00 | 999.00 | 1,028.00 | 1,028.00 | 1.18% | 304,780 |
| Nov 27, 2025 | 1,030.00 | 1,031.00 | 973.00 | 1,016.00 | 1,016.00 | -1.26% | 184,882 |
| Nov 26, 2025 | 1,029.00 | 1,077.00 | 955.00 | 1,029.00 | 1,029.00 | - | 503,038 |
| Nov 25, 2025 | 1,057.00 | 1,057.00 | 1,003.00 | 1,029.00 | 1,029.00 | -3.11% | 195,366 |
| Nov 24, 2025 | 1,045.00 | 1,084.00 | 1,038.00 | 1,062.00 | 1,062.00 | 1.63% | 138,100 |
| Nov 21, 2025 | 1,078.00 | 1,078.00 | 1,035.00 | 1,045.00 | 1,045.00 | -3.15% | 185,844 |
| Nov 20, 2025 | 1,058.00 | 1,087.00 | 1,058.00 | 1,079.00 | 1,079.00 | 1.98% | 89,279 |
| Nov 19, 2025 | 1,076.00 | 1,097.00 | 1,041.00 | 1,058.00 | 1,058.00 | -1.67% | 149,699 |
| Nov 18, 2025 | 1,072.00 | 1,097.00 | 1,040.00 | 1,076.00 | 1,076.00 | 0.47% | 293,958 |
| Nov 17, 2025 | 1,062.00 | 1,114.00 | 1,051.00 | 1,071.00 | 1,071.00 | -1.65% | 386,186 |
| Nov 14, 2025 | 1,145.00 | 1,152.00 | 1,061.00 | 1,089.00 | 1,089.00 | -5.55% | 471,127 |
| Nov 13, 2025 | 1,135.00 | 1,168.00 | 1,070.00 | 1,153.00 | 1,153.00 | 2.76% | 511,557 |
| Nov 12, 2025 | 1,103.00 | 1,159.00 | 1,050.00 | 1,122.00 | 1,122.00 | 1.45% | 640,932 |
| Nov 11, 2025 | 1,210.00 | 1,210.00 | 1,040.00 | 1,106.00 | 1,106.00 | -9.05% | 1,647,774 |
| Nov 10, 2025 | 1,250.00 | 1,325.00 | 1,200.00 | 1,216.00 | 1,216.00 | -4.33% | 1,101,108 |
| Nov 7, 2025 | 1,253.00 | 1,392.00 | 1,234.00 | 1,271.00 | 1,271.00 | 5.65% | 4,101,605 |
| Nov 6, 2025 | 1,061.00 | 1,272.00 | 1,038.00 | 1,203.00 | 1,203.00 | 12.32% | 2,176,933 |
| Nov 5, 2025 | 1,058.00 | 1,144.00 | 1,046.00 | 1,071.00 | 1,071.00 | 1.13% | 648,944 |
| Nov 4, 2025 | 1,085.00 | 1,135.00 | 1,055.00 | 1,059.00 | 1,059.00 | -0.28% | 773,077 |
| Nov 3, 2025 | 1,120.00 | 1,138.00 | 1,050.00 | 1,062.00 | 1,062.00 | -5.77% | 892,158 |
| Oct 31, 2025 | 1,202.00 | 1,211.00 | 1,109.00 | 1,127.00 | 1,127.00 | -5.69% | 1,187,932 |
| Oct 30, 2025 | 1,186.00 | 1,455.00 | 1,186.00 | 1,195.00 | 1,195.00 | -0.33% | 6,082,180 |
| Oct 29, 2025 | 1,240.00 | 1,260.00 | 1,180.00 | 1,199.00 | 1,199.00 | -3.54% | 818,340 |
| Oct 28, 2025 | 1,196.00 | 1,350.00 | 1,160.00 | 1,243.00 | 1,243.00 | 3.84% | 1,586,255 |
| Oct 27, 2025 | 1,270.00 | 1,297.00 | 1,188.00 | 1,197.00 | 1,197.00 | -6.34% | 1,138,050 |
| Oct 24, 2025 | 1,281.00 | 1,297.00 | 1,215.00 | 1,278.00 | 1,278.00 | -1.54% | 1,069,977 |
| Oct 23, 2025 | 1,141.00 | 1,367.00 | 1,141.00 | 1,298.00 | 1,298.00 | -5.19% | 4,724,848 |
| Oct 22, 2025 | 1,495.00 | 1,531.00 | 1,350.00 | 1,369.00 | 1,369.00 | -8.31% | 2,615,094 |
| Oct 21, 2025 | 1,710.00 | 1,774.00 | 1,427.00 | 1,493.00 | 1,493.00 | 9.38% | 17,030,030 |
| Oct 20, 2025 | 1,350.00 | 1,435.00 | 1,311.00 | 1,365.00 | 1,365.00 | 1.41% | 830,386 |
| Oct 17, 2025 | 1,350.00 | 1,457.00 | 1,300.00 | 1,346.00 | 1,346.00 | 1.20% | 2,133,561 |
| Oct 16, 2025 | 1,473.00 | 1,474.00 | 1,250.00 | 1,330.00 | 1,330.00 | -6.14% | 2,602,364 |
| Oct 15, 2025 | 1,186.00 | 1,488.00 | 1,180.00 | 1,417.00 | 1,417.00 | 20.49% | 9,138,081 |
| Oct 14, 2025 | 1,130.00 | 1,196.00 | 1,073.00 | 1,176.00 | 1,176.00 | 5.28% | 1,971,893 |
| Oct 13, 2025 | 997.00 | 1,248.00 | 988.00 | 1,117.00 | 1,117.00 | 12.04% | 7,636,597 |
| Oct 10, 2025 | 903.00 | 1,089.00 | 892.00 | 997.00 | 997.00 | 13.30% | 6,711,911 |
| Oct 2, 2025 | 834.00 | 902.00 | 827.00 | 880.00 | 880.00 | 5.77% | 1,963,198 |
| Oct 1, 2025 | 848.00 | 848.00 | 815.00 | 832.00 | 832.00 | -0.60% | 961,078 |
| Sep 30, 2025 | 797.00 | 844.00 | 793.00 | 837.00 | 837.00 | 5.02% | 1,436,791 |
| Sep 29, 2025 | 768.00 | 838.00 | 765.00 | 797.00 | 797.00 | 4.59% | 2,024,668 |
| Sep 26, 2025 | 793.00 | 796.00 | 752.00 | 762.00 | 762.00 | -3.67% | 1,235,181 |
| Sep 25, 2025 | 811.00 | 825.00 | 790.00 | 791.00 | 791.00 | -2.35% | 1,396,213 |
| Sep 24, 2025 | 860.00 | 882.00 | 805.00 | 810.00 | 810.00 | -2.06% | 4,144,015 |
| Sep 23, 2025 | 845.00 | 883.00 | 806.00 | 827.00 | 827.00 | -0.72% | 7,313,491 |
| Sep 22, 2025 | 1,168.00 | 1,168.00 | 833.00 | 833.00 | 833.00 | -30.00% | 28,612,340 |
| Sep 19, 2025 | 1,713.00 | 1,733.00 | 1,190.00 | 1,190.00 | 1,190.00 | -29.96% | 3,504,505 |
| Sep 18, 2025 | 1,700.00 | 1,868.00 | 1,615.00 | 1,699.00 | 1,699.00 | 0.06% | 1,135,720 |
| Sep 17, 2025 | 2,075.00 | 2,145.00 | 1,698.00 | 1,698.00 | 1,698.00 | -18.17% | 1,852,419 |
| Sep 16, 2025 | 2,015.00 | 2,105.00 | 1,950.00 | 2,075.00 | 2,075.00 | 1.47% | 382,197 |
| Sep 15, 2025 | 1,914.00 | 2,090.00 | 1,885.00 | 2,045.00 | 2,045.00 | 6.84% | 574,530 |
| Sep 12, 2025 | 1,922.00 | 1,940.00 | 1,880.00 | 1,914.00 | 1,914.00 | -0.42% | 81,490 |
| Sep 11, 2025 | 1,923.00 | 1,923.00 | 1,879.00 | 1,922.00 | 1,922.00 | -0.05% | 122,424 |
| Sep 10, 2025 | 1,945.00 | 1,990.00 | 1,890.00 | 1,923.00 | 1,923.00 | -2.34% | 230,109 |
| Sep 9, 2025 | 1,977.00 | 2,045.00 | 1,915.00 | 1,969.00 | 1,969.00 | -0.40% | 226,147 |
| Sep 8, 2025 | 2,075.00 | 2,190.00 | 1,910.00 | 1,977.00 | 1,977.00 | -4.03% | 1,201,906 |
| Sep 5, 2025 | 1,793.00 | 2,160.00 | 1,700.00 | 2,060.00 | 2,060.00 | 17.85% | 2,914,847 |
| Sep 4, 2025 | 1,736.00 | 1,761.00 | 1,580.00 | 1,748.00 | 1,748.00 | -0.23% | 323,908 |
| Sep 3, 2025 | 1,632.00 | 1,940.00 | 1,632.00 | 1,752.00 | 1,752.00 | 8.75% | 3,504,561 |
| Sep 2, 2025 | 1,800.00 | 1,917.00 | 1,512.00 | 1,611.00 | 1,611.00 | -8.21% | 552,091 |
| Aug 14, 2025 | 1,720.00 | 1,770.00 | 1,703.00 | 1,755.00 | 1,755.00 | 2.15% | 66,595 |
| Aug 13, 2025 | 1,794.00 | 1,794.00 | 1,708.00 | 1,718.00 | 1,718.00 | -2.11% | 99,134 |
| Aug 12, 2025 | 1,800.00 | 1,818.00 | 1,740.00 | 1,755.00 | 1,755.00 | -1.13% | 121,243 |
| Aug 11, 2025 | 1,841.00 | 1,841.00 | 1,732.00 | 1,775.00 | 1,775.00 | -1.00% | 170,721 |
| Aug 8, 2025 | 1,780.00 | 1,836.00 | 1,732.00 | 1,793.00 | 1,793.00 | 0.79% | 180,111 |
| Aug 7, 2025 | 1,800.00 | 1,802.00 | 1,750.00 | 1,779.00 | 1,779.00 | -0.61% | 79,800 |
| Aug 6, 2025 | 1,800.00 | 1,843.00 | 1,713.00 | 1,790.00 | 1,790.00 | 0.22% | 87,673 |
| Aug 5, 2025 | 1,860.00 | 1,890.00 | 1,750.00 | 1,786.00 | 1,786.00 | -3.35% | 85,753 |
| Aug 4, 2025 | 1,858.00 | 2,015.00 | 1,834.00 | 1,848.00 | 1,848.00 | -0.54% | 94,288 |
| Aug 1, 2025 | 1,996.00 | 2,025.00 | 1,832.00 | 1,858.00 | 1,858.00 | -3.38% | 157,861 |
| Jul 31, 2025 | 1,888.00 | 1,929.00 | 1,846.00 | 1,923.00 | 1,923.00 | 1.48% | 118,131 |
| Jul 30, 2025 | 1,972.00 | 1,994.00 | 1,890.00 | 1,895.00 | 1,895.00 | -5.01% | 240,064 |
| Jul 29, 2025 | 1,800.00 | 2,060.00 | 1,783.00 | 1,995.00 | 1,995.00 | 12.02% | 634,900 |
| Jul 28, 2025 | 1,808.00 | 1,835.00 | 1,770.00 | 1,781.00 | 1,781.00 | -1.49% | 77,688 |
| Jul 25, 2025 | 1,750.00 | 1,844.00 | 1,750.00 | 1,808.00 | 1,808.00 | 1.57% | 37,781 |
| Jul 24, 2025 | 1,850.00 | 1,957.00 | 1,780.00 | 1,780.00 | 1,780.00 | -4.56% | 97,620 |
| Jul 23, 2025 | 1,790.00 | 1,930.00 | 1,628.00 | 1,865.00 | 1,865.00 | -1.84% | 775,252 |
| Jul 22, 2025 | 1,900.00 | 1,928.00 | 1,810.00 | 1,900.00 | 1,900.00 | - | 123,601 |
| Jul 21, 2025 | 1,909.00 | 1,965.00 | 1,830.00 | 1,900.00 | 1,900.00 | -0.47% | 142,700 |
| Jul 18, 2025 | 2,030.00 | 2,115.00 | 1,893.00 | 1,909.00 | 1,909.00 | -5.96% | 330,944 |
| Jul 17, 2025 | 1,956.00 | 2,250.00 | 1,900.00 | 2,030.00 | 2,030.00 | 3.78% | 639,377 |
| Jul 16, 2025 | 2,010.00 | 2,010.00 | 1,904.00 | 1,956.00 | 1,956.00 | -2.69% | 229,598 |
| Jul 15, 2025 | 2,130.00 | 2,130.00 | 1,890.00 | 2,010.00 | 2,010.00 | -6.07% | 821,679 |
| Jul 14, 2025 | 2,255.00 | 2,320.00 | 2,135.00 | 2,140.00 | 2,140.00 | -5.10% | 212,609 |
| Jul 11, 2025 | 2,310.00 | 2,345.00 | 2,140.00 | 2,255.00 | 2,255.00 | -2.17% | 389,973 |
| Jul 10, 2025 | 2,295.00 | 2,345.00 | 2,215.00 | 2,305.00 | 2,305.00 | 0.44% | 300,534 |
| Jul 9, 2025 | 2,240.00 | 2,380.00 | 2,240.00 | 2,295.00 | 2,295.00 | 2.46% | 464,246 |
| Jul 8, 2025 | 2,040.00 | 2,240.00 | 1,975.00 | 2,240.00 | 2,240.00 | 8.21% | 1,106,073 |
| Jul 7, 2025 | 1,766.00 | 2,240.00 | 1,741.00 | 2,070.00 | 2,070.00 | 19.93% | 5,010,032 |
| Jul 4, 2025 | 1,562.00 | 1,868.00 | 1,562.00 | 1,726.00 | 1,726.00 | 7.88% | 781,869 |
| Jul 3, 2025 | 1,480.00 | 1,629.00 | 1,459.00 | 1,600.00 | 1,600.00 | 7.24% | 243,652 |
| Jul 2, 2025 | 1,493.00 | 1,511.00 | 1,440.00 | 1,492.00 | 1,492.00 | -1.32% | 96,265 |
| Jul 1, 2025 | 1,567.00 | 1,570.00 | 1,470.00 | 1,512.00 | 1,512.00 | -3.08% | 115,883 |
| Jun 30, 2025 | 1,540.00 | 1,620.00 | 1,519.00 | 1,560.00 | 1,560.00 | 1.30% | 255,966 |
| Jun 27, 2025 | 1,479.00 | 1,650.00 | 1,391.00 | 1,540.00 | 1,540.00 | 4.12% | 559,393 |
| Jun 26, 2025 | 1,695.00 | 1,699.00 | 1,458.00 | 1,479.00 | 1,479.00 | -12.74% | 474,120 |