Xavis Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-10-16 | 2,920.00 | 2,920.00 | 2,720.00 | 2,850.00 | 2,850.00 | 350,434 |
| 2023-10-13 | 3,095.00 | 3,100.00 | 2,945.00 | 2,990.00 | 2,990.00 | 362,777 |
| 2023-10-12 | 2,895.00 | 3,070.00 | 2,895.00 | 3,025.00 | 3,025.00 | 377,546 |
| 2023-10-11 | 2,770.00 | 2,925.00 | 2,770.00 | 2,895.00 | 2,895.00 | 283,792 |
| 2023-10-10 | 2,995.00 | 3,025.00 | 2,725.00 | 2,745.00 | 2,745.00 | 688,554 |
| 2023-10-06 | 2,920.00 | 3,050.00 | 2,900.00 | 2,995.00 | 2,995.00 | 287,998 |
| 2023-10-05 | 2,950.00 | 3,055.00 | 2,895.00 | 2,895.00 | 2,895.00 | 425,116 |
| 2023-10-04 | 3,185.00 | 3,195.00 | 2,905.00 | 2,925.00 | 2,925.00 | 462,566 |
| 2023-09-27 | 3,000.00 | 3,200.00 | 3,000.00 | 3,185.00 | 3,185.00 | 316,080 |
| 2023-09-26 | 3,075.00 | 3,200.00 | 3,035.00 | 3,040.00 | 3,040.00 | 391,910 |
| 2023-09-25 | 3,270.00 | 3,270.00 | 3,100.00 | 3,135.00 | 3,135.00 | 325,382 |
| 2023-09-22 | 3,280.00 | 3,345.00 | 3,180.00 | 3,270.00 | 3,270.00 | 214,340 |
| 2023-09-21 | 3,580.00 | 3,580.00 | 3,310.00 | 3,315.00 | 3,315.00 | 320,074 |
| 2023-09-20 | 3,350.00 | 3,500.00 | 3,310.00 | 3,500.00 | 3,500.00 | 203,590 |
| 2023-09-19 | 3,485.00 | 3,530.00 | 3,350.00 | 3,350.00 | 3,350.00 | 364,469 |
| 2023-09-18 | 3,665.00 | 3,665.00 | 3,480.00 | 3,485.00 | 3,485.00 | 315,738 |
| 2023-09-15 | 3,675.00 | 3,730.00 | 3,550.00 | 3,665.00 | 3,665.00 | 359,842 |
| 2023-09-14 | 3,540.00 | 3,650.00 | 3,475.00 | 3,615.00 | 3,615.00 | 266,179 |
| 2023-09-13 | 3,580.00 | 3,630.00 | 3,485.00 | 3,540.00 | 3,540.00 | 444,304 |
| 2023-09-12 | 3,700.00 | 3,760.00 | 3,570.00 | 3,595.00 | 3,595.00 | 514,037 |
| 2023-09-11 | 3,830.00 | 3,830.00 | 3,650.00 | 3,715.00 | 3,715.00 | 474,859 |
| 2023-09-08 | 3,845.00 | 3,945.00 | 3,750.00 | 3,830.00 | 3,830.00 | 390,622 |
| 2023-09-07 | 4,000.00 | 4,045.00 | 3,850.00 | 3,865.00 | 3,865.00 | 527,325 |
| 2023-09-06 | 4,105.00 | 4,190.00 | 3,995.00 | 4,000.00 | 4,000.00 | 422,583 |
| 2023-09-05 | 4,185.00 | 4,190.00 | 3,900.00 | 4,095.00 | 4,095.00 | 414,484 |
| 2023-09-04 | 4,035.00 | 4,200.00 | 3,970.00 | 4,125.00 | 4,125.00 | 583,261 |
| 2023-09-01 | 4,035.00 | 4,050.00 | 3,945.00 | 4,010.00 | 4,010.00 | 423,429 |
| 2023-08-31 | 4,060.00 | 4,090.00 | 3,970.00 | 4,035.00 | 4,035.00 | 391,461 |
| 2023-08-30 | 4,000.00 | 4,160.00 | 4,000.00 | 4,035.00 | 4,035.00 | 682,345 |
| 2023-08-29 | 4,155.00 | 4,160.00 | 3,935.00 | 3,970.00 | 3,970.00 | 1,280,223 |
| 2023-08-28 | 4,390.00 | 4,395.00 | 4,225.00 | 4,225.00 | 4,225.00 | 569,537 |
| 2023-08-25 | 4,315.00 | 4,370.00 | 4,180.00 | 4,260.00 | 4,260.00 | 743,518 |
| 2023-08-24 | 4,505.00 | 4,870.00 | 4,225.00 | 4,370.00 | 4,370.00 | 5,078,932 |
| 2023-08-23 | 4,010.00 | 4,325.00 | 3,925.00 | 4,180.00 | 4,180.00 | 2,196,092 |
| 2023-08-22 | 4,150.00 | 4,150.00 | 3,935.00 | 4,000.00 | 4,000.00 | 546,217 |
| 2023-08-21 | 3,800.00 | 4,160.00 | 3,800.00 | 4,040.00 | 4,040.00 | 970,324 |
| 2023-08-18 | 3,960.00 | 3,970.00 | 3,795.00 | 3,915.00 | 3,915.00 | 479,296 |
| 2023-08-17 | 3,755.00 | 3,995.00 | 3,605.00 | 3,935.00 | 3,935.00 | 1,178,235 |
| 2023-08-16 | 4,070.00 | 4,075.00 | 3,695.00 | 3,750.00 | 3,750.00 | 1,236,278 |
| 2023-08-14 | 3,860.00 | 4,050.00 | 3,655.00 | 4,020.00 | 4,020.00 | 1,786,976 |
| 2023-08-11 | 3,950.00 | 3,975.00 | 3,780.00 | 3,860.00 | 3,860.00 | 1,047,051 |
| 2023-08-10 | 4,075.00 | 4,145.00 | 3,880.00 | 3,955.00 | 3,955.00 | 999,352 |
| 2023-08-09 | 4,200.00 | 4,235.00 | 4,030.00 | 4,060.00 | 4,060.00 | 1,063,909 |
| 2023-08-08 | 4,420.00 | 4,460.00 | 4,000.00 | 4,215.00 | 4,215.00 | 1,733,521 |
| 2023-08-07 | 5,080.00 | 5,100.00 | 4,350.00 | 4,450.00 | 4,450.00 | 1,854,179 |
| 2023-08-04 | 4,745.00 | 5,180.00 | 4,505.00 | 4,990.00 | 4,990.00 | 1,812,791 |
| 2023-08-03 | 4,970.00 | 5,050.00 | 4,600.00 | 4,735.00 | 4,735.00 | 1,769,941 |
| 2023-08-02 | 5,120.00 | 5,890.00 | 4,990.00 | 5,050.00 | 5,050.00 | 4,050,082 |
| 2023-08-01 | 5,320.00 | 5,470.00 | 5,120.00 | 5,270.00 | 5,270.00 | 1,504,550 |
| 2023-07-31 | 5,600.00 | 5,640.00 | 5,200.00 | 5,400.00 | 5,400.00 | 2,205,162 |
| 2023-07-28 | 5,000.00 | 5,490.00 | 4,640.00 | 5,380.00 | 5,380.00 | 3,251,594 |
| 2023-07-27 | 4,920.00 | 5,530.00 | 4,450.00 | 5,070.00 | 5,070.00 | 4,666,366 |
| 2023-07-26 | 5,870.00 | 5,900.00 | 4,645.00 | 4,930.00 | 4,930.00 | 8,318,780 |
| 2023-07-25 | 5,720.00 | 7,290.00 | 5,650.00 | 5,830.00 | 5,830.00 | 17,817,711 |
| 2023-07-24 | 4,430.00 | 5,720.00 | 4,420.00 | 5,720.00 | 5,720.00 | 8,832,979 |
| 2023-07-21 | 4,300.00 | 4,460.00 | 4,050.00 | 4,400.00 | 4,400.00 | 2,265,518 |
| 2023-07-20 | 3,880.00 | 4,575.00 | 3,855.00 | 4,320.00 | 4,320.00 | 5,880,038 |
| 2023-07-19 | 3,840.00 | 3,885.00 | 3,680.00 | 3,835.00 | 3,835.00 | 1,184,006 |
| 2023-07-18 | 3,690.00 | 3,890.00 | 3,570.00 | 3,840.00 | 3,840.00 | 1,684,854 |
| 2023-07-17 | 3,610.00 | 3,940.00 | 3,530.00 | 3,750.00 | 3,750.00 | 3,293,135 |
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.