Skip to main content
EXEM Co., Ltd. (KOSDAQ:205100)
South Korea flag South Korea · Delayed Price · Currency is KRW
1,906.00
+4.00 (0.21%)
At close: Apr 28, 2026

EXEM Co., Ltd. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 20261,905.001,919.001,890.001,905.001,905.00-0.05%346,430
Apr 28, 20261,910.001,918.001,895.001,906.001,906.000.21%386,986
Apr 27, 20261,895.001,928.001,895.001,902.001,902.000.32%341,952
Apr 24, 20261,901.001,911.001,886.001,896.001,896.00-0.26%816,694
Apr 23, 20261,926.001,930.001,881.001,901.001,901.00-0.99%334,920
Apr 22, 20261,905.001,950.001,895.001,920.001,920.000.84%261,515
Apr 21, 20261,924.001,943.001,901.001,904.001,904.00-0.73%295,915
Apr 20, 20261,905.001,944.001,904.001,918.001,918.000.74%248,947
Apr 17, 20261,960.001,962.001,897.001,904.001,904.00-2.81%370,201
Apr 16, 20261,973.001,990.001,924.001,959.001,959.002.40%938,876
Apr 15, 20261,856.001,913.001,855.001,913.001,913.003.85%611,778
Apr 14, 20261,829.001,845.001,805.001,842.001,842.002.79%388,286
Apr 13, 20261,778.001,822.001,751.001,792.001,792.000.79%235,129
Apr 10, 20261,741.001,807.001,735.001,778.001,778.002.24%354,172
Apr 9, 20261,779.001,779.001,737.001,739.001,739.00-1.97%223,637
Apr 8, 20261,796.001,796.001,748.001,774.001,774.003.38%236,498
Apr 7, 20261,755.001,766.001,713.001,716.001,716.00-2.05%306,904
Apr 6, 20261,743.001,771.001,742.001,752.001,752.00-0.57%144,257
Apr 3, 20261,775.001,799.001,753.001,762.001,762.00-0.73%149,425
Apr 2, 20261,814.001,850.001,744.001,775.001,775.00-2.15%349,311
Apr 1, 20261,794.001,825.001,794.001,814.001,814.002.49%235,323
Mar 31, 20261,782.001,817.001,766.001,770.001,770.00-2.64%278,355
Mar 30, 20261,839.001,839.001,769.001,818.001,818.00-1.30%271,061
Mar 27, 20261,860.001,860.001,811.001,842.001,842.00-1.44%278,239
Mar 26, 20261,883.001,895.001,849.001,869.001,869.00-0.64%270,716
Mar 25, 20261,901.001,905.001,870.001,881.001,881.00-1.00%256,458
Mar 24, 20261,916.001,927.001,888.001,900.001,858.000.64%269,174
Mar 23, 20261,937.001,937.001,865.001,888.001,846.27-2.58%545,307
Mar 20, 20261,939.002,010.001,932.001,938.001,895.16-0.05%583,573
Mar 19, 20261,897.001,941.001,884.001,939.001,896.141.95%500,395
Mar 18, 20261,913.001,935.001,900.001,902.001,859.96-0.58%317,446
Mar 17, 20261,939.001,961.001,911.001,913.001,870.71-0.36%341,554
Mar 16, 20262,020.002,025.001,908.001,920.001,877.56-4.95%826,121
Mar 13, 20261,814.002,050.001,782.002,020.001,975.3510.26%2,468,303
Mar 12, 20261,827.001,847.001,805.001,832.001,791.501.72%227,930
Mar 11, 20261,840.001,849.001,786.001,801.001,761.190.56%453,401
Mar 10, 20261,799.001,829.001,776.001,791.001,751.411.88%225,948
Mar 9, 20261,817.001,817.001,720.001,758.001,719.14-3.67%331,219
Mar 6, 20261,816.001,848.001,765.001,825.001,784.66-0.60%326,193
Mar 5, 20261,672.001,837.001,672.001,836.001,795.4114.68%763,905
Mar 4, 20261,809.001,809.001,601.001,601.001,565.61-12.56%1,063,696
Mar 3, 20261,908.001,930.001,831.001,831.001,790.53-4.04%767,248
Feb 27, 20261,908.001,940.001,880.001,908.001,865.82-0.16%575,741
Feb 26, 20261,978.002,020.001,911.001,911.001,868.76-3.29%977,160
Feb 25, 20262,080.002,105.001,970.001,976.001,932.32-5.23%1,609,745
Feb 24, 20262,230.002,265.002,050.002,085.002,038.91-6.08%1,597,074
Feb 23, 20262,195.002,245.002,130.002,220.002,170.932.78%1,037,317
Feb 20, 20262,095.002,195.002,090.002,160.002,112.253.10%1,027,161
Feb 19, 20262,070.002,110.002,040.002,095.002,048.691.21%449,025
Feb 13, 20262,115.002,115.002,060.002,070.002,024.24-2.13%431,053
Feb 12, 20262,105.002,135.002,095.002,115.002,068.25-317,143
Feb 11, 20262,140.002,160.002,090.002,115.002,068.25-1.17%432,725
Feb 10, 20262,140.002,175.002,105.002,140.002,092.690.94%463,816
Feb 9, 20262,095.002,130.002,090.002,120.002,073.142.66%448,974
Feb 6, 20262,075.002,100.001,994.002,065.002,019.35-1.90%689,108
Feb 5, 20262,150.002,155.002,095.002,105.002,058.47-2.55%479,636
Feb 4, 20262,135.002,165.002,105.002,160.002,112.250.47%496,965
Feb 3, 20262,205.002,250.002,100.002,150.002,102.47-0.69%714,945
Feb 2, 20262,250.002,252.002,160.002,165.002,117.14-3.78%951,230
Jan 30, 20262,210.002,265.002,195.002,250.002,200.260.90%1,130,195
Jan 29, 20262,195.002,235.002,135.002,230.002,180.713.48%1,507,786
Jan 28, 20262,100.002,165.002,075.002,155.002,107.363.36%1,494,102
Jan 27, 20262,035.002,085.002,030.002,085.002,038.911.46%748,270
Jan 26, 20262,055.002,070.002,025.002,055.002,009.57-639,387
Jan 23, 20262,025.002,070.001,996.002,055.002,009.571.99%830,313
Jan 22, 20262,000.002,030.001,981.002,015.001,970.460.75%945,466
Jan 21, 20261,986.002,035.001,961.002,000.001,955.790.05%661,691
Jan 20, 20261,970.002,025.001,922.001,999.001,954.811.78%943,346
Jan 19, 20261,898.001,969.001,893.001,964.001,920.592.83%983,414
Jan 16, 20261,917.001,961.001,887.001,910.001,867.78-0.31%469,764
Jan 15, 20261,905.001,918.001,877.001,916.001,873.650.58%303,740
Jan 14, 20261,897.001,910.001,861.001,905.001,862.891.01%304,847
Jan 13, 20261,934.001,949.001,883.001,886.001,844.31-3.18%610,049
Jan 12, 20261,917.001,961.001,908.001,948.001,904.941.94%436,349
Jan 9, 20261,885.001,915.001,865.001,911.001,868.761.54%215,553
Jan 8, 20261,948.001,961.001,873.001,882.001,840.40-4.13%945,206
Jan 7, 20261,981.001,985.001,938.001,963.001,919.61-0.91%739,903
Jan 6, 20262,000.002,010.001,965.001,981.001,937.21-0.95%637,508
Jan 5, 20262,030.002,030.001,986.002,000.001,955.79-0.50%538,822
Jan 2, 20261,974.002,010.001,972.002,010.001,965.571.98%450,708
Dec 30, 20251,983.002,000.001,959.001,971.001,927.43-0.55%343,020
Dec 29, 20251,971.001,993.001,971.001,982.001,938.190.56%180,612
Dec 26, 20251,989.002,000.001,967.001,971.001,927.43-0.40%305,815
Dec 24, 20251,988.001,997.001,975.001,979.001,935.25-0.45%242,768
Dec 23, 20252,030.002,045.001,988.001,988.001,944.05-2.07%394,435
Dec 22, 20252,010.002,055.002,010.002,030.001,985.131.00%387,587
Dec 19, 20251,989.002,015.001,984.002,010.001,965.571.26%258,496
Dec 18, 20251,983.002,005.001,960.001,985.001,941.12-305,182
Dec 17, 20251,998.001,999.001,975.001,985.001,941.12-0.15%394,470
Dec 16, 20252,030.002,050.001,988.001,988.001,944.05-2.31%657,586
Dec 15, 20252,120.002,125.002,015.002,035.001,990.02-5.79%1,054,565
Dec 12, 20251,960.002,175.001,959.002,160.002,112.259.92%2,681,084
Dec 11, 20251,957.001,980.001,932.001,965.001,921.560.67%432,034
Dec 10, 20252,010.002,025.001,935.001,952.001,908.85-2.89%1,029,869
Dec 9, 20252,015.002,030.001,996.002,010.001,965.57-0.25%350,059
Dec 8, 20252,025.002,045.002,010.002,015.001,970.46-0.25%351,928
Dec 5, 20252,045.002,050.002,005.002,020.001,975.35-0.49%385,022
Dec 4, 20252,055.002,070.002,020.002,030.001,985.13-1.22%359,475
Dec 3, 20252,060.002,070.002,040.002,055.002,009.57-0.24%242,291
Dec 2, 20252,080.002,105.002,045.002,060.002,014.46-0.48%452,137