See inside every stock. Pro
WatchlistPro
S&P 5007,677▲ 0.70%Nasdaq26,169▲ 0.82%Dow Jones52,362▲ 0.28%Nasdaq 10029,273▲ 1.09%VIX18.39▼ 5.45%US Dollar102.01▲ 0.20%Gold spot3,994▼ 0.75%WTI101.34▼ 0.41%
← 254120.KQ stock page

Xavis Co. Ltd historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2024-07-092,270.002,340.002,265.002,280.002,280.00191,193
2024-07-082,260.002,290.002,255.002,265.002,265.00127,070
2024-07-052,310.002,345.002,250.002,260.002,260.00344,214
2024-07-042,330.002,330.002,260.002,320.002,320.00151,437
2024-07-032,335.002,360.002,305.002,310.002,310.00305,079
2024-07-022,385.002,395.002,305.002,325.002,325.00382,748
2024-07-012,370.002,385.002,320.002,385.002,385.00258,010
2024-06-282,370.002,420.002,360.002,370.002,370.00129,114
2024-06-272,450.002,450.002,350.002,370.002,370.00240,297
2024-06-262,415.002,465.002,390.002,400.002,400.00381,819
2024-06-252,390.002,445.002,350.002,430.002,430.00302,637
2024-06-242,445.002,445.002,355.002,390.002,390.00326,153
2024-06-212,485.002,500.002,405.002,450.002,450.00438,065
2024-06-202,545.002,545.002,480.002,485.002,485.00379,079
2024-06-192,600.002,610.002,500.002,515.002,515.00718,661
2024-06-182,615.002,640.002,550.002,610.002,610.00734,459
2024-06-172,775.002,775.002,610.002,610.002,610.00907,024
2024-06-142,920.002,950.002,755.002,780.002,780.002,176,965
2024-06-132,520.002,980.002,520.002,910.002,910.008,794,350
2024-06-122,505.002,545.002,465.002,485.002,485.00429,644
2024-06-112,490.002,570.002,410.002,495.002,495.00619,766
2024-06-102,560.002,565.002,450.002,470.002,470.00815,442
2024-06-072,460.002,555.002,435.002,545.002,545.00883,822
2024-06-052,355.002,575.002,330.002,485.002,485.003,060,075
2024-06-042,260.002,345.002,240.002,315.002,315.00341,927
2024-06-032,240.002,280.002,225.002,250.002,250.00105,523
2024-05-312,230.002,275.002,225.002,240.002,240.00155,797
2024-05-302,210.002,285.002,190.002,240.002,240.00222,194
2024-05-292,285.002,305.002,205.002,210.002,210.00369,941
2024-05-282,285.002,320.002,250.002,285.002,285.00232,618
2024-05-272,300.002,310.002,225.002,290.002,290.00418,686
2024-05-242,330.002,340.002,280.002,300.002,300.00228,234
2024-05-232,270.002,365.002,270.002,350.002,350.00262,820
2024-05-222,330.002,360.002,255.002,295.002,295.00483,041
2024-05-212,465.002,600.002,250.002,330.002,330.001,965,730
2024-05-202,360.002,475.002,315.002,465.002,465.00728,210
2024-05-172,420.002,420.002,350.002,360.002,360.00189,628
2024-05-162,360.002,430.002,325.002,410.002,410.00691,435
2024-05-142,270.002,380.002,260.002,340.002,340.00454,813
2024-05-132,315.002,315.002,245.002,270.002,270.00156,176
2024-05-102,270.002,325.002,245.002,315.002,315.00349,210
2024-05-092,240.002,290.002,205.002,270.002,270.00244,008
2024-05-082,240.002,275.002,195.002,240.002,240.00179,991
2024-05-072,255.002,275.002,205.002,240.002,240.00147,497
2024-05-032,210.002,275.002,200.002,240.002,240.00318,811
2024-05-022,175.002,215.002,130.002,200.002,200.00252,007
2024-04-302,150.002,185.002,145.002,170.002,170.00132,389
2024-04-292,135.002,155.002,115.002,140.002,140.0097,301
2024-04-262,145.002,160.002,095.002,115.002,115.00134,405
2024-04-252,150.002,170.002,115.002,145.002,145.00131,592
2024-04-242,145.002,170.002,140.002,150.002,150.00140,693
2024-04-232,120.002,145.002,100.002,120.002,120.0086,139
2024-04-222,085.002,185.002,080.002,120.002,120.00130,948
2024-04-192,115.002,115.002,030.002,100.002,100.00204,670
2024-04-182,050.002,125.002,050.002,110.002,110.00195,883
2024-04-172,070.002,080.002,040.002,050.002,050.00130,430
2024-04-162,130.002,130.002,020.002,020.002,020.00398,291
2024-04-152,120.002,145.002,090.002,130.002,130.00186,447
2024-04-122,195.002,215.002,150.002,160.002,160.00245,209
2024-04-112,145.002,220.002,130.002,175.002,175.00140,659
← NewerPage 10 of 21 · 1,208 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.