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%WTI100.75▼ 0.99%
← 254120.KQ stock page

Xavis Co. Ltd historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2024-04-092,205.002,240.002,150.002,175.002,175.00235,467
2024-04-082,245.002,255.002,175.002,185.002,185.00433,703
2024-04-052,225.002,265.002,205.002,245.002,245.00329,805
2024-04-042,330.002,340.002,265.002,265.002,265.00312,456
2024-04-032,335.002,345.002,250.002,330.002,330.00456,202
2024-04-022,375.002,400.002,300.002,345.002,345.00344,257
2024-04-012,340.002,405.002,335.002,365.002,365.00242,393
2024-03-292,310.002,335.002,275.002,320.002,320.00264,681
2024-03-282,370.002,370.002,290.002,315.002,315.00377,658
2024-03-272,415.002,435.002,330.002,355.002,355.00465,645
2024-03-262,470.002,475.002,410.002,420.002,420.00393,531
2024-03-252,445.002,480.002,395.002,470.002,470.00555,969
2024-03-222,440.002,455.002,380.002,420.002,420.00373,808
2024-03-212,405.002,450.002,380.002,440.002,440.00561,501
2024-03-202,425.002,445.002,345.002,370.002,370.00519,573
2024-03-192,480.002,485.002,375.002,410.002,410.00666,829
2024-03-182,450.002,485.002,380.002,480.002,480.00913,162
2024-03-152,510.002,515.002,400.002,435.002,435.001,078,762
2024-03-142,660.002,660.002,515.002,555.002,555.001,554,975
2024-03-132,750.002,770.002,610.002,675.002,675.003,297,073
2024-03-122,320.002,790.002,320.002,750.002,750.0010,746,750
2024-03-112,305.002,360.002,275.002,300.002,300.00422,546
2024-03-082,300.002,395.002,275.002,325.002,325.00745,255
2024-03-072,175.002,545.002,125.002,315.002,315.002,729,986
2024-03-062,215.002,215.002,170.002,175.002,175.00272,155
2024-03-052,250.002,250.002,190.002,220.002,220.00436,438
2024-03-042,200.002,320.002,200.002,260.002,260.00591,063
2024-02-292,215.002,305.002,180.002,220.002,220.00246,358
2024-02-282,265.002,305.002,210.002,215.002,215.00328,669
2024-02-272,290.002,315.002,220.002,260.002,260.00361,774
2024-02-262,350.002,460.002,260.002,290.002,290.00839,304
2024-02-232,335.002,345.002,260.002,270.002,270.00444,453
2024-02-222,415.002,435.002,325.002,335.002,335.00769,181
2024-02-212,205.002,530.002,190.002,405.002,405.003,836,340
2024-02-202,190.002,230.002,160.002,215.002,215.00182,944
2024-02-192,250.002,275.002,190.002,195.002,195.00276,846
2024-02-162,315.002,315.002,230.002,250.002,250.00284,644
2024-02-152,235.002,290.002,195.002,270.002,270.00258,569
2024-02-142,200.002,245.002,115.002,230.002,230.00303,261
2024-02-132,135.002,220.002,120.002,205.002,205.00242,661
2024-02-082,185.002,205.002,140.002,160.002,160.00298,044
2024-02-072,200.002,240.002,160.002,165.002,165.00258,653
2024-02-062,220.002,255.002,090.002,205.002,205.00455,988
2024-02-052,285.002,285.002,205.002,220.002,220.00196,509
2024-02-022,265.002,345.002,255.002,285.002,285.00212,897
2024-02-012,200.002,305.002,190.002,250.002,250.00241,334
2024-01-312,275.002,350.002,240.002,240.002,240.00401,816
2024-01-302,315.002,515.002,280.002,300.002,300.001,598,044
2024-01-292,190.002,410.002,130.002,290.002,290.001,321,673
2024-01-262,155.002,210.002,135.002,175.002,175.00243,904
2024-01-252,240.002,280.002,115.002,150.002,150.00385,477
2024-01-242,240.002,300.002,215.002,240.002,240.00238,725
2024-01-232,300.002,320.002,225.002,245.002,245.00282,391
2024-01-222,380.002,380.002,245.002,270.002,270.00484,860
2024-01-192,315.002,500.002,315.002,380.002,380.001,166,233
2024-01-182,195.002,360.002,195.002,300.002,300.00299,597
2024-01-172,370.002,370.002,195.002,230.002,230.00420,450
2024-01-162,350.002,410.002,320.002,370.002,370.00265,647
2024-01-152,410.002,430.002,335.002,365.002,365.00339,806
2024-01-122,695.002,790.002,430.002,440.002,440.001,622,604
← NewerPage 11 of 21 · 1,215 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.