Skip to main content
EXEM Co., Ltd. (KOSDAQ:205100)
South Korea flag South Korea · Delayed Price · Currency is KRW
1,825.00
-11.00 (-0.60%)
At close: Mar 6, 2026

EXEM Co., Ltd. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 20261,817.001,817.001,720.001,758.001,758.00-3.67%329,315
Mar 6, 20261,816.001,848.001,765.001,825.001,825.00-0.60%320,839
Mar 5, 20261,672.001,837.001,672.001,836.001,836.0014.68%763,636
Mar 4, 20261,809.001,809.001,601.001,601.001,601.00-12.56%1,063,696
Mar 3, 20261,908.001,930.001,831.001,831.001,831.00-4.04%762,842
Feb 27, 20261,908.001,940.001,880.001,908.001,908.00-0.16%567,573
Feb 26, 20261,978.002,020.001,911.001,911.001,911.00-3.29%977,160
Feb 25, 20262,080.002,105.001,970.001,976.001,976.00-5.23%1,609,745
Feb 24, 20262,230.002,265.002,050.002,085.002,085.00-6.08%1,567,597
Feb 23, 20262,195.002,245.002,130.002,220.002,220.002.78%1,037,317
Feb 20, 20262,095.002,195.002,090.002,160.002,160.003.10%1,027,161
Feb 19, 20262,070.002,110.002,040.002,095.002,095.001.21%441,274
Feb 13, 20262,115.002,115.002,060.002,070.002,070.00-2.13%429,634
Feb 12, 20262,105.002,135.002,095.002,115.002,115.00-316,945
Feb 11, 20262,140.002,160.002,090.002,115.002,115.00-1.17%432,588
Feb 10, 20262,140.002,175.002,105.002,140.002,140.000.94%462,765
Feb 9, 20262,095.002,130.002,090.002,120.002,120.002.66%436,666
Feb 6, 20262,075.002,100.001,994.002,065.002,065.00-1.90%686,232
Feb 5, 20262,150.002,155.002,095.002,105.002,105.00-2.55%479,636
Feb 4, 20262,135.002,165.002,105.002,160.002,160.000.47%491,482
Feb 3, 20262,205.002,250.002,100.002,150.002,150.00-0.69%708,095
Feb 2, 20262,250.002,252.002,160.002,165.002,165.00-3.78%949,335
Jan 30, 20262,210.002,265.002,195.002,250.002,250.000.90%1,127,165
Jan 29, 20262,195.002,235.002,135.002,230.002,230.003.48%1,498,213
Jan 28, 20262,100.002,165.002,075.002,155.002,155.003.36%1,494,102
Jan 27, 20262,035.002,085.002,030.002,085.002,085.001.46%748,270
Jan 26, 20262,055.002,070.002,025.002,055.002,055.00-639,387
Jan 23, 20262,025.002,070.001,996.002,055.002,055.001.99%829,587
Jan 22, 20262,000.002,030.001,981.002,015.002,015.000.75%941,950
Jan 21, 20261,986.002,035.001,961.002,000.002,000.000.05%659,147
Jan 20, 20261,970.002,025.001,922.001,999.001,999.001.78%940,950
Jan 19, 20261,898.001,969.001,893.001,964.001,964.002.83%982,503
Jan 16, 20261,917.001,961.001,887.001,910.001,910.00-0.31%469,764
Jan 15, 20261,905.001,918.001,877.001,916.001,916.000.58%298,992
Jan 14, 20261,897.001,910.001,861.001,905.001,905.001.01%304,438
Jan 13, 20261,934.001,949.001,883.001,886.001,886.00-3.18%608,294
Jan 12, 20261,917.001,961.001,908.001,948.001,948.001.94%433,993
Jan 9, 20261,885.001,915.001,865.001,911.001,911.001.54%215,189
Jan 8, 20261,948.001,961.001,873.001,882.001,882.00-4.13%945,206
Jan 7, 20261,981.001,985.001,938.001,963.001,963.00-0.91%739,601
Jan 6, 20262,000.002,010.001,965.001,981.001,981.00-0.95%636,091
Jan 5, 20262,030.002,030.001,986.002,000.002,000.00-0.50%531,383
Jan 2, 20261,974.002,010.001,972.002,010.002,010.001.98%442,200
Dec 30, 20251,983.002,000.001,959.001,971.001,971.00-0.55%341,579
Dec 29, 20251,971.001,993.001,971.001,982.001,982.000.56%180,612
Dec 26, 20251,989.002,000.001,967.001,971.001,971.00-0.40%304,466
Dec 24, 20251,988.001,997.001,975.001,979.001,979.00-0.45%242,478
Dec 23, 20252,030.002,045.001,988.001,988.001,988.00-2.07%393,411
Dec 22, 20252,010.002,055.002,010.002,030.002,030.001.00%386,625
Dec 19, 20251,989.002,015.001,984.002,010.002,010.001.26%258,496
Dec 18, 20251,983.002,005.001,960.001,985.001,985.00-305,182
Dec 17, 20251,998.001,999.001,975.001,985.001,985.00-0.15%389,763
Dec 16, 20252,030.002,050.001,988.001,988.001,988.00-2.31%652,464
Dec 15, 20252,120.002,125.002,015.002,035.002,035.00-5.79%1,054,565
Dec 12, 20251,960.002,175.001,959.002,160.002,160.009.92%2,674,326
Dec 11, 20251,957.001,980.001,932.001,965.001,965.000.67%431,379
Dec 10, 20252,010.002,025.001,935.001,952.001,952.00-2.89%1,029,869
Dec 9, 20252,015.002,030.001,996.002,010.002,010.00-0.25%350,059
Dec 8, 20252,025.002,045.002,010.002,015.002,015.00-0.25%351,928
Dec 5, 20252,045.002,050.002,005.002,020.002,020.00-0.49%384,664
Dec 4, 20252,055.002,070.002,020.002,030.002,030.00-1.22%357,813
Dec 3, 20252,060.002,070.002,040.002,055.002,055.00-0.24%239,538
Dec 2, 20252,080.002,105.002,045.002,060.002,060.00-0.48%451,218
Dec 1, 20252,065.002,115.002,050.002,070.002,070.000.73%550,471
Nov 28, 20252,000.002,065.001,999.002,055.002,055.002.75%449,768
Nov 27, 20252,040.002,055.001,998.002,000.002,000.00-1.48%596,480
Nov 26, 20252,015.002,040.002,000.002,030.002,030.001.50%324,473
Nov 25, 20252,025.002,055.001,999.002,000.002,000.000.05%300,408
Nov 24, 20252,030.002,040.001,995.001,999.001,999.00-0.79%357,495
Nov 21, 20252,070.002,070.002,005.002,015.002,015.00-4.28%410,131
Nov 20, 20252,050.002,120.002,050.002,105.002,105.002.93%261,681
Nov 19, 20252,095.002,095.002,000.002,045.002,045.00-1.45%463,113
Nov 18, 20252,145.002,180.002,070.002,075.002,075.00-4.60%736,236
Nov 17, 20252,180.002,205.002,155.002,175.002,175.000.23%371,839
Nov 14, 20252,150.002,190.002,145.002,170.002,170.00-0.23%532,459
Nov 13, 20252,250.002,250.002,165.002,175.002,175.00-3.33%704,810
Nov 12, 20252,255.002,270.002,220.002,250.002,250.000.22%520,163
Nov 11, 20252,205.002,330.002,205.002,245.002,245.002.28%1,402,283
Nov 10, 20252,140.002,200.002,140.002,195.002,195.003.05%442,876
Nov 7, 20252,185.002,200.002,115.002,130.002,130.00-3.40%825,430
Nov 6, 20252,300.002,325.002,185.002,205.002,205.00-3.29%1,372,180
Nov 5, 20252,320.002,355.002,165.002,280.002,280.000.44%2,956,892
Nov 4, 20252,280.002,325.002,225.002,270.002,270.001.11%1,051,348
Nov 3, 20252,195.002,275.002,180.002,245.002,245.003.70%1,217,229
Oct 31, 20252,105.002,175.002,105.002,165.002,165.003.10%405,232
Oct 30, 20252,150.002,165.002,085.002,100.002,100.00-1.87%711,067
Oct 29, 20252,185.002,195.002,130.002,140.002,140.00-0.93%676,191
Oct 28, 20252,235.002,245.002,160.002,160.002,160.00-3.14%658,287
Oct 27, 20252,215.002,335.002,190.002,230.002,230.002.53%855,594
Oct 24, 20252,190.002,195.002,150.002,175.002,175.00-508,502
Oct 23, 20252,225.002,225.002,160.002,175.002,175.00-0.68%380,535
Oct 22, 20252,185.002,205.002,130.002,190.002,190.000.23%548,994
Oct 21, 20252,230.002,240.002,170.002,185.002,185.00-1.58%433,213
Oct 20, 20252,190.002,225.002,165.002,220.002,220.001.83%410,199
Oct 17, 20252,210.002,215.002,160.002,180.002,180.00-1.13%572,819
Oct 16, 20252,285.002,285.002,200.002,205.002,205.00-2.43%620,727
Oct 15, 20252,210.002,270.002,195.002,260.002,260.002.96%521,141
Oct 14, 20252,280.002,300.002,190.002,195.002,195.00-2.88%1,007,779
Oct 13, 20252,240.002,315.002,235.002,260.002,260.00-1.53%451,146
Oct 10, 20252,375.002,375.002,290.002,295.002,295.00-1.92%638,607