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%WTI100.86▼ 0.88%
← 254120.KQ stock page

Xavis Co. Ltd historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2024-01-112,485.002,535.002,430.002,480.002,480.00535,264
2024-01-102,580.002,585.002,450.002,515.002,515.00726,025
2024-01-092,355.002,660.002,355.002,520.002,520.003,826,060
2024-01-082,430.002,430.002,300.002,375.002,375.00359,379
2024-01-052,440.002,440.002,320.002,380.002,380.00956,002
2024-01-042,340.002,535.002,265.002,440.002,440.001,938,436
2024-01-032,300.002,400.002,265.002,315.002,315.00537,256
2024-01-022,215.002,380.002,215.002,315.002,315.00990,665
2023-12-282,200.002,220.002,170.002,215.002,215.00203,820
2023-12-272,145.002,245.002,145.002,220.002,220.00341,449
2023-12-262,215.002,255.002,150.002,160.002,160.00458,359
2023-12-222,300.002,340.002,220.002,240.002,240.00694,867
2023-12-212,450.002,450.002,280.002,315.002,315.001,272,792
2023-12-202,270.002,810.002,150.002,465.002,465.009,635,384
2023-12-192,145.002,175.002,070.002,175.002,175.00303,624
2023-12-182,140.002,205.002,115.002,115.002,115.00397,481
2023-12-152,105.002,255.002,090.002,140.002,140.001,301,846
2023-12-142,060.002,160.002,020.002,080.002,080.00526,933
2023-12-132,095.002,100.002,010.002,010.002,010.00174,168
2023-12-122,070.002,090.002,020.002,080.002,080.00126,756
2023-12-112,050.002,070.002,015.002,060.002,060.00239,276
2023-12-082,005.002,030.001,984.002,025.002,025.00191,911
2023-12-072,040.002,040.001,979.002,000.002,000.00232,629
2023-12-062,035.002,060.002,000.002,030.002,030.00136,357
2023-12-052,055.002,080.002,010.002,030.002,030.00229,929
2023-12-042,085.002,105.002,050.002,055.002,055.00242,663
2023-12-012,175.002,175.002,080.002,105.002,105.00277,973
2023-11-302,090.002,225.002,080.002,175.002,175.00699,931
2023-11-292,060.002,110.002,020.002,090.002,090.00241,044
2023-11-282,045.002,095.002,030.002,060.002,060.00150,666
2023-11-272,125.002,125.002,045.002,055.002,055.00250,461
2023-11-242,120.002,120.002,050.002,105.002,105.00136,469
2023-11-232,150.002,160.002,070.002,120.002,120.00275,976
2023-11-222,090.002,120.002,075.002,085.002,085.00156,938
2023-11-212,150.002,150.002,085.002,100.002,100.00137,220
2023-11-202,050.002,150.002,030.002,105.002,105.00256,348
2023-11-172,120.002,120.002,015.002,050.002,050.00227,998
2023-11-162,115.002,155.002,085.002,120.002,120.00127,084
2023-11-152,170.002,220.002,100.002,115.002,115.00266,116
2023-11-142,045.002,140.002,045.002,090.002,090.00237,722
2023-11-132,045.002,115.001,970.002,030.002,030.00453,133
2023-11-102,085.002,105.002,050.002,065.002,065.00233,283
2023-11-092,185.002,210.002,100.002,100.002,100.00235,580
2023-11-082,270.002,330.002,160.002,185.002,185.00303,741
2023-11-072,490.002,490.002,230.002,270.002,270.00641,532
2023-11-062,405.002,490.002,310.002,470.002,470.00755,512
2023-11-032,310.002,340.002,175.002,275.002,275.00357,190
2023-11-022,160.002,280.002,130.002,250.002,250.00451,182
2023-11-012,070.002,140.002,020.002,065.002,065.00278,375
2023-10-312,170.002,220.002,020.002,065.002,065.00355,945
2023-10-302,200.002,230.002,100.002,165.002,165.00300,621
2023-10-272,155.002,270.002,110.002,200.002,200.00380,948
2023-10-262,200.002,250.002,140.002,155.002,155.00532,517
2023-10-252,430.002,480.002,260.002,270.002,270.00575,092
2023-10-242,450.002,515.002,305.002,425.002,425.00791,850
2023-10-232,485.002,560.002,435.002,465.002,465.00252,297
2023-10-202,550.002,580.002,380.002,485.002,485.00661,772
2023-10-192,715.002,780.002,620.002,620.002,620.00454,326
2023-10-182,925.002,965.002,750.002,790.002,790.00555,901
2023-10-172,870.003,100.002,870.002,955.002,955.00577,081
← NewerPage 12 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.