XEXYMIX Corporation (KOSDAQ:337930)
South Korea
· Delayed Price · Currency is KRW 4,425.00
+5.00 (0.11%)
At close: Apr 28, 2026
XEXYMIX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 4,445.00 | 4,455.00 | 4,415.00 | 4,425.00 | 4,425.00 | 0.11% | 122,211 |
| Apr 27, 2026 | 4,420.00 | 4,475.00 | 4,410.00 | 4,420.00 | 4,420.00 | 0.23% | 113,780 |
| Apr 24, 2026 | 4,395.00 | 4,420.00 | 4,335.00 | 4,410.00 | 4,410.00 | 1.38% | 76,052 |
| Apr 23, 2026 | 4,385.00 | 4,435.00 | 4,310.00 | 4,350.00 | 4,350.00 | -0.57% | 128,993 |
| Apr 22, 2026 | 4,445.00 | 4,445.00 | 4,345.00 | 4,375.00 | 4,375.00 | -1.57% | 114,307 |
| Apr 21, 2026 | 4,470.00 | 4,510.00 | 4,420.00 | 4,445.00 | 4,445.00 | -0.45% | 111,747 |
| Apr 20, 2026 | 4,465.00 | 4,545.00 | 4,445.00 | 4,465.00 | 4,465.00 | - | 146,155 |
| Apr 17, 2026 | 4,470.00 | 4,495.00 | 4,415.00 | 4,465.00 | 4,465.00 | -0.11% | 138,313 |
| Apr 16, 2026 | 4,360.00 | 4,510.00 | 4,360.00 | 4,470.00 | 4,470.00 | 2.52% | 189,661 |
| Apr 15, 2026 | 4,290.00 | 4,375.00 | 4,280.00 | 4,360.00 | 4,360.00 | 1.75% | 194,651 |
| Apr 14, 2026 | 4,200.00 | 4,305.00 | 4,200.00 | 4,285.00 | 4,285.00 | 2.39% | 166,467 |
| Apr 13, 2026 | 4,140.00 | 4,200.00 | 4,095.00 | 4,185.00 | 4,185.00 | 0.12% | 149,563 |
| Apr 10, 2026 | 4,105.00 | 4,410.00 | 4,100.00 | 4,180.00 | 4,180.00 | 3.98% | 563,888 |
| Apr 9, 2026 | 4,080.00 | 4,085.00 | 3,970.00 | 4,020.00 | 4,020.00 | -1.47% | 123,662 |
| Apr 8, 2026 | 4,055.00 | 4,170.00 | 4,055.00 | 4,080.00 | 4,080.00 | 1.62% | 152,645 |
| Apr 7, 2026 | 4,110.00 | 4,140.00 | 3,985.00 | 4,015.00 | 4,015.00 | -1.71% | 139,948 |
| Apr 6, 2026 | 4,105.00 | 4,165.00 | 4,085.00 | 4,085.00 | 4,085.00 | -1.45% | 81,888 |
| Apr 3, 2026 | 4,105.00 | 4,195.00 | 4,105.00 | 4,145.00 | 4,145.00 | 1.22% | 35,010 |
| Apr 2, 2026 | 4,275.00 | 4,285.00 | 4,030.00 | 4,095.00 | 4,095.00 | -3.53% | 174,922 |
| Apr 1, 2026 | 4,140.00 | 4,275.00 | 4,140.00 | 4,245.00 | 4,245.00 | 3.54% | 96,328 |
| Mar 31, 2026 | 4,170.00 | 4,285.00 | 4,100.00 | 4,100.00 | 4,100.00 | -1.68% | 120,394 |
| Mar 30, 2026 | 4,190.00 | 4,230.00 | 4,130.00 | 4,170.00 | 4,170.00 | -2.46% | 73,935 |
| Mar 27, 2026 | 4,245.00 | 4,300.00 | 4,165.00 | 4,275.00 | 4,275.00 | 0.35% | 110,060 |
| Mar 26, 2026 | 4,385.00 | 4,385.00 | 4,260.00 | 4,260.00 | 4,260.00 | -2.85% | 104,909 |
| Mar 25, 2026 | 4,325.00 | 4,395.00 | 4,325.00 | 4,385.00 | 4,385.00 | 0.57% | 160,263 |
| Mar 24, 2026 | 4,350.00 | 4,400.00 | 4,250.00 | 4,360.00 | 4,360.00 | 1.87% | 88,789 |
| Mar 23, 2026 | 4,420.00 | 4,445.00 | 4,255.00 | 4,280.00 | 4,280.00 | -4.68% | 156,364 |
| Mar 20, 2026 | 4,415.00 | 4,540.00 | 4,405.00 | 4,490.00 | 4,490.00 | 1.81% | 83,437 |
| Mar 19, 2026 | 4,495.00 | 4,495.00 | 4,400.00 | 4,410.00 | 4,410.00 | -3.08% | 182,539 |
| Mar 18, 2026 | 4,495.00 | 4,660.00 | 4,405.00 | 4,550.00 | 4,550.00 | 2.82% | 274,730 |
| Mar 17, 2026 | 4,450.00 | 4,505.00 | 4,425.00 | 4,425.00 | 4,425.00 | -0.34% | 121,206 |
| Mar 16, 2026 | 4,545.00 | 4,570.00 | 4,385.00 | 4,440.00 | 4,440.00 | -1.77% | 149,467 |
| Mar 13, 2026 | 4,520.00 | 4,595.00 | 4,475.00 | 4,520.00 | 4,520.00 | -1.20% | 112,239 |
| Mar 12, 2026 | 4,590.00 | 4,670.00 | 4,515.00 | 4,575.00 | 4,575.00 | -0.54% | 150,655 |
| Mar 11, 2026 | 4,540.00 | 4,760.00 | 4,525.00 | 4,600.00 | 4,600.00 | 2.34% | 315,479 |
| Mar 10, 2026 | 4,520.00 | 4,580.00 | 4,460.00 | 4,495.00 | 4,495.00 | 3.10% | 207,101 |
| Mar 9, 2026 | 4,585.00 | 4,585.00 | 4,290.00 | 4,360.00 | 4,360.00 | -7.63% | 358,996 |
| Mar 6, 2026 | 4,750.00 | 4,905.00 | 4,610.00 | 4,720.00 | 4,720.00 | -1.87% | 161,695 |
| Mar 5, 2026 | 4,555.00 | 4,830.00 | 4,530.00 | 4,810.00 | 4,810.00 | 9.32% | 229,750 |
| Mar 4, 2026 | 4,800.00 | 5,000.00 | 4,300.00 | 4,400.00 | 4,350.00 | -12.35% | 723,700 |
| Mar 3, 2026 | 5,350.00 | 5,370.00 | 5,020.00 | 5,020.00 | 4,962.95 | -7.72% | 720,154 |
| Feb 27, 2026 | 5,410.00 | 5,590.00 | 5,380.00 | 5,440.00 | 5,378.18 | 1.12% | 293,000 |
| Feb 26, 2026 | 5,490.00 | 5,550.00 | 5,360.00 | 5,380.00 | 5,318.86 | -0.74% | 278,012 |
| Feb 25, 2026 | 5,640.00 | 5,690.00 | 5,410.00 | 5,420.00 | 5,358.41 | -3.21% | 421,302 |
| Feb 24, 2026 | 5,650.00 | 5,730.00 | 5,540.00 | 5,600.00 | 5,536.36 | -1.23% | 249,916 |
| Feb 23, 2026 | 5,550.00 | 5,700.00 | 5,470.00 | 5,670.00 | 5,605.57 | 2.16% | 375,544 |
| Feb 20, 2026 | 5,650.00 | 5,750.00 | 5,540.00 | 5,550.00 | 5,486.93 | -1.77% | 393,102 |
| Feb 19, 2026 | 5,570.00 | 5,680.00 | 5,450.00 | 5,650.00 | 5,585.80 | 2.91% | 376,727 |
| Feb 13, 2026 | 5,520.00 | 5,640.00 | 5,400.00 | 5,490.00 | 5,427.61 | -0.36% | 425,456 |
| Feb 12, 2026 | 5,580.00 | 5,640.00 | 5,490.00 | 5,510.00 | 5,447.39 | -0.54% | 221,593 |
| Feb 11, 2026 | 5,680.00 | 5,770.00 | 5,540.00 | 5,540.00 | 5,477.05 | -1.77% | 510,218 |
| Feb 10, 2026 | 5,600.00 | 5,870.00 | 5,550.00 | 5,640.00 | 5,575.91 | 2.55% | 818,191 |
| Feb 9, 2026 | 6,020.00 | 6,060.00 | 5,500.00 | 5,500.00 | 5,437.50 | -5.17% | 1,028,402 |
| Feb 6, 2026 | 5,350.00 | 5,880.00 | 5,310.00 | 5,800.00 | 5,734.09 | 5.45% | 1,358,214 |
| Feb 5, 2026 | 5,650.00 | 5,660.00 | 5,500.00 | 5,500.00 | 5,437.50 | -2.65% | 432,585 |
| Feb 4, 2026 | 5,610.00 | 5,750.00 | 5,570.00 | 5,650.00 | 5,585.80 | -0.70% | 453,952 |
| Feb 3, 2026 | 5,530.00 | 5,840.00 | 5,410.00 | 5,690.00 | 5,625.34 | 3.27% | 1,308,736 |
| Feb 2, 2026 | 5,220.00 | 5,620.00 | 5,190.00 | 5,510.00 | 5,447.39 | 4.75% | 1,661,165 |
| Jan 30, 2026 | 5,310.00 | 5,370.00 | 5,150.00 | 5,260.00 | 5,200.23 | -0.57% | 653,897 |
| Jan 29, 2026 | 5,330.00 | 5,350.00 | 5,170.00 | 5,290.00 | 5,229.89 | 0.19% | 368,212 |
| Jan 28, 2026 | 5,150.00 | 5,380.00 | 5,130.00 | 5,280.00 | 5,220.00 | 2.52% | 852,243 |
| Jan 27, 2026 | 5,220.00 | 5,280.00 | 5,100.00 | 5,150.00 | 5,091.48 | -0.96% | 326,526 |
| Jan 26, 2026 | 5,160.00 | 5,240.00 | 5,130.00 | 5,200.00 | 5,140.91 | 1.17% | 294,381 |
| Jan 23, 2026 | 5,090.00 | 5,250.00 | 5,010.00 | 5,140.00 | 5,081.59 | 1.18% | 357,505 |
| Jan 22, 2026 | 5,130.00 | 5,190.00 | 5,020.00 | 5,080.00 | 5,022.27 | -0.78% | 232,988 |
| Jan 21, 2026 | 4,990.00 | 5,150.00 | 4,910.00 | 5,120.00 | 5,061.82 | 0.59% | 264,932 |
| Jan 20, 2026 | 5,080.00 | 5,270.00 | 5,020.00 | 5,090.00 | 5,032.16 | 0.20% | 350,888 |
| Jan 19, 2026 | 5,250.00 | 5,250.00 | 4,985.00 | 5,080.00 | 5,022.27 | -3.24% | 451,692 |
| Jan 16, 2026 | 5,060.00 | 5,340.00 | 4,990.00 | 5,250.00 | 5,190.34 | 3.75% | 966,053 |
| Jan 15, 2026 | 5,030.00 | 5,060.00 | 4,945.00 | 5,060.00 | 5,002.50 | 0.60% | 161,411 |
| Jan 14, 2026 | 5,000.00 | 5,100.00 | 4,905.00 | 5,030.00 | 4,972.84 | 0.70% | 186,676 |
| Jan 13, 2026 | 5,060.00 | 5,070.00 | 4,905.00 | 4,995.00 | 4,938.24 | -0.50% | 285,195 |
| Jan 12, 2026 | 5,100.00 | 5,200.00 | 4,985.00 | 5,020.00 | 4,962.95 | - | 275,897 |
| Jan 9, 2026 | 5,020.00 | 5,100.00 | 4,960.00 | 5,020.00 | 4,962.95 | 0.60% | 150,796 |
| Jan 8, 2026 | 5,130.00 | 5,130.00 | 4,920.00 | 4,990.00 | 4,933.30 | -2.16% | 322,731 |
| Jan 7, 2026 | 5,310.00 | 5,320.00 | 5,010.00 | 5,100.00 | 5,042.05 | -2.11% | 280,434 |
| Jan 6, 2026 | 5,230.00 | 5,250.00 | 5,120.00 | 5,210.00 | 5,150.80 | -0.19% | 295,679 |
| Jan 5, 2026 | 5,380.00 | 5,410.00 | 5,170.00 | 5,220.00 | 5,160.68 | -2.43% | 463,193 |
| Jan 2, 2026 | 5,300.00 | 5,430.00 | 5,270.00 | 5,350.00 | 5,289.20 | 3.48% | 682,530 |
| Dec 30, 2025 | 5,120.00 | 5,320.00 | 5,060.00 | 5,170.00 | 5,111.25 | 3.40% | 515,983 |
| Dec 29, 2025 | 4,995.00 | 5,110.00 | 4,950.00 | 5,000.00 | 4,943.18 | 1.42% | 200,711 |
| Dec 26, 2025 | 4,965.00 | 5,010.00 | 4,920.00 | 4,930.00 | 4,873.98 | -1.20% | 150,544 |
| Dec 24, 2025 | 5,000.00 | 5,050.00 | 4,920.00 | 4,990.00 | 4,933.30 | -0.10% | 184,153 |
| Dec 23, 2025 | 5,080.00 | 5,190.00 | 4,995.00 | 4,995.00 | 4,938.24 | -2.63% | 472,955 |
| Dec 22, 2025 | 5,130.00 | 5,170.00 | 5,100.00 | 5,130.00 | 5,071.70 | -0.77% | 238,275 |
| Dec 19, 2025 | 5,150.00 | 5,250.00 | 5,060.00 | 5,170.00 | 5,111.25 | 0.78% | 365,497 |
| Dec 18, 2025 | 5,260.00 | 5,400.00 | 5,080.00 | 5,130.00 | 5,071.70 | -5.70% | 584,888 |
| Dec 17, 2025 | 5,480.00 | 5,750.00 | 5,130.00 | 5,440.00 | 5,378.18 | -1.63% | 1,840,655 |
| Dec 16, 2025 | 5,910.00 | 6,070.00 | 5,460.00 | 5,530.00 | 5,467.16 | -11.66% | 2,149,276 |
| Dec 15, 2025 | 5,520.00 | 6,330.00 | 5,360.00 | 6,260.00 | 6,188.86 | 14.03% | 3,304,311 |
| Dec 12, 2025 | 5,350.00 | 5,520.00 | 5,190.00 | 5,490.00 | 5,427.61 | 3.00% | 575,273 |
| Dec 11, 2025 | 4,770.00 | 5,430.00 | 4,740.00 | 5,330.00 | 5,269.43 | 12.80% | 720,910 |
| Dec 10, 2025 | 4,795.00 | 4,800.00 | 4,685.00 | 4,725.00 | 4,671.31 | -1.97% | 41,618 |
| Dec 9, 2025 | 4,580.00 | 4,905.00 | 4,540.00 | 4,820.00 | 4,765.23 | 4.44% | 214,925 |
| Dec 8, 2025 | 4,660.00 | 4,670.00 | 4,615.00 | 4,615.00 | 4,562.56 | -0.32% | 27,226 |
| Dec 5, 2025 | 4,660.00 | 4,735.00 | 4,595.00 | 4,630.00 | 4,577.39 | -0.64% | 36,785 |
| Dec 4, 2025 | 4,770.00 | 4,770.00 | 4,630.00 | 4,660.00 | 4,607.05 | -0.64% | 39,048 |
| Dec 3, 2025 | 4,655.00 | 4,725.00 | 4,655.00 | 4,690.00 | 4,636.70 | 0.11% | 53,041 |
| Dec 2, 2025 | 4,625.00 | 4,710.00 | 4,625.00 | 4,685.00 | 4,631.76 | 0.32% | 28,216 |
| Dec 1, 2025 | 4,730.00 | 4,800.00 | 4,480.00 | 4,670.00 | 4,616.93 | -1.16% | 57,257 |