Skip to main content
EXEM Co., Ltd. (KOSDAQ:205100)
South Korea flag South Korea · Delayed Price · Currency is KRW
2,020.00
-10.00 (-0.49%)
At close: Dec 5, 2025

EXEM Co., Ltd. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Oct 2, 20252,345.002,415.002,335.002,340.002,340.001.74%909,149
Oct 1, 20252,345.002,365.002,270.002,300.002,300.00-1.50%667,608
Sep 30, 20252,410.002,420.002,325.002,335.002,335.00-2.30%619,055
Sep 29, 20252,400.002,490.002,380.002,390.002,390.002.36%1,447,357
Sep 26, 20252,435.002,440.002,335.002,335.002,335.00-4.30%1,049,257
Sep 25, 20252,470.002,510.002,435.002,440.002,440.00-1.01%812,961
Sep 24, 20252,460.002,480.002,435.002,465.002,465.000.41%797,656
Sep 23, 20252,495.002,540.002,455.002,455.002,455.00-0.61%1,458,826
Sep 22, 20252,480.002,490.002,445.002,470.002,470.00-0.20%935,103
Sep 19, 20252,485.002,515.002,445.002,475.002,475.00-0.40%1,136,864
Sep 18, 20252,445.002,505.002,440.002,485.002,485.001.22%1,081,617
Sep 17, 20252,480.002,500.002,435.002,455.002,455.00-1.01%1,096,140
Sep 16, 20252,490.002,505.002,415.002,480.002,480.00-0.40%1,577,017
Sep 15, 20252,585.002,585.002,445.002,490.002,490.00-1.58%3,247,959
Sep 12, 20252,340.002,590.002,340.002,530.002,530.008.12%10,302,170
Sep 11, 20252,280.002,475.002,260.002,340.002,340.006.61%17,361,220
Sep 10, 20252,185.002,255.002,160.002,195.002,195.004.77%3,011,388
Sep 9, 20252,140.002,140.002,090.002,095.002,095.00-0.95%318,164
Sep 8, 20252,100.002,130.002,090.002,115.002,115.000.71%320,658
Sep 5, 20252,090.002,110.002,080.002,100.002,100.000.48%281,590
Sep 4, 20252,095.002,095.002,070.002,090.002,090.000.48%259,053
Sep 3, 20252,095.002,095.002,060.002,080.002,080.00-0.48%212,306
Sep 2, 20252,060.002,095.002,060.002,090.002,090.001.95%338,760
Sep 1, 20252,070.002,105.002,040.002,050.002,050.000.99%688,306
Aug 29, 20252,020.002,040.002,010.002,030.002,030.000.74%231,900
Aug 28, 20252,030.002,040.002,005.002,015.002,015.00-1.71%311,983
Aug 27, 20252,060.002,060.002,030.002,050.002,050.00-216,984
Aug 26, 20252,110.002,110.002,040.002,050.002,050.00-2.38%421,839
Aug 25, 20252,065.002,100.002,065.002,100.002,100.002.19%260,196
Aug 22, 20252,070.002,090.002,045.002,055.002,055.00-0.72%200,393
Aug 21, 20252,080.002,105.002,065.002,070.002,070.00-346,391
Aug 20, 20252,070.002,090.002,030.002,070.002,070.00-1.66%595,511
Aug 19, 20252,120.002,135.002,080.002,105.002,105.00-0.24%401,711
Aug 18, 20252,095.002,125.002,075.002,110.002,110.000.72%394,479
Aug 14, 20252,155.002,165.002,075.002,095.002,095.00-2.56%1,309,261
Aug 13, 20252,185.002,185.002,140.002,150.002,150.00-0.23%369,396
Aug 12, 20252,160.002,200.002,155.002,155.002,155.00-0.69%383,670
Aug 11, 20252,240.002,240.002,170.002,170.002,170.00-2.91%810,682
Aug 8, 20252,275.002,300.002,225.002,235.002,235.00-1.76%658,430
Aug 7, 20252,195.002,335.002,195.002,275.002,275.003.88%1,917,665
Aug 6, 20252,180.002,195.002,160.002,190.002,190.000.46%317,264
Aug 5, 20252,185.002,210.002,135.002,180.002,180.00-635,400
Aug 4, 20252,225.002,225.002,170.002,180.002,180.00-2.02%687,890
Aug 1, 20252,255.002,305.002,210.002,225.002,225.00-3.89%1,091,879
Jul 31, 20252,190.002,330.002,175.002,315.002,315.005.95%2,028,962
Jul 30, 20252,190.002,230.002,185.002,185.002,185.00-0.23%758,056
Jul 29, 20252,205.002,205.002,125.002,190.002,190.00-0.90%1,131,950
Jul 28, 20252,185.002,350.002,150.002,210.002,210.000.91%6,032,505
Jul 25, 20252,125.002,200.002,115.002,190.002,190.003.30%814,547
Jul 24, 20252,150.002,175.002,110.002,120.002,120.00-1.17%728,397
Jul 23, 20252,150.002,165.002,115.002,145.002,145.00-0.23%753,039
Jul 22, 20252,255.002,255.002,075.002,150.002,150.00-7.92%4,480,035
Jul 21, 20252,370.002,380.002,330.002,335.002,335.00-1.48%809,622
Jul 18, 20252,400.002,400.002,330.002,370.002,370.00-0.84%889,102
Jul 17, 20252,420.002,420.002,335.002,390.002,390.00-0.42%1,279,722
Jul 16, 20252,355.002,422.002,325.002,400.002,400.001.91%1,522,903
Jul 15, 20252,360.002,385.002,325.002,355.002,355.000.43%1,282,493
Jul 14, 20252,460.002,465.002,345.002,345.002,345.00-2.29%2,768,736
Jul 11, 20252,300.002,520.002,295.002,400.002,400.004.35%8,074,218