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%WTI102.08▲ 0.31%
← 254120.KQ stock page

Xavis Co. Ltd historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2023-07-143,500.003,625.003,285.003,600.003,600.001,807,427
2023-07-133,455.003,520.003,305.003,500.003,500.002,063,229
2023-07-123,200.003,565.003,180.003,455.003,455.005,243,980
2023-07-113,220.003,260.003,135.003,190.003,190.00736,317
2023-07-103,090.003,260.002,965.003,165.003,165.001,176,487
2023-07-072,995.003,150.002,970.003,090.003,090.00498,069
2023-07-063,200.003,200.003,005.003,015.003,015.00967,934
2023-07-053,245.003,255.003,155.003,200.003,200.001,160,740
2023-07-043,095.003,220.003,025.003,220.003,220.001,603,430
2023-07-033,050.003,140.003,020.003,045.003,045.00795,020
2023-06-303,045.003,060.002,950.003,020.003,020.00654,836
2023-06-293,070.003,125.002,905.003,060.003,060.00992,281
2023-06-283,305.003,325.003,055.003,055.003,055.002,083,368
2023-06-272,960.003,750.002,870.003,300.003,300.009,586,668
2023-06-262,965.003,090.002,840.002,900.002,900.001,410,150
2023-06-232,900.002,970.002,865.002,935.002,935.00486,810
2023-06-222,905.002,935.002,825.002,880.002,880.00343,113
2023-06-212,855.002,985.002,835.002,900.002,900.00449,065
2023-06-202,950.002,975.002,865.002,880.002,880.00555,364
2023-06-192,960.003,100.002,890.002,965.002,965.001,072,257
2023-06-163,110.003,115.002,950.002,970.002,970.001,195,205
2023-06-152,985.003,150.002,930.003,100.003,100.001,946,325
2023-06-143,085.003,180.002,820.002,900.002,900.001,931,375
2023-06-132,910.003,045.002,850.003,000.003,000.002,096,369
2023-06-122,645.002,970.002,620.002,900.002,900.003,943,248
2023-06-092,605.002,645.002,565.002,625.002,625.00339,491
2023-06-082,670.002,670.002,580.002,600.002,600.00595,820
2023-06-072,635.002,680.002,600.002,670.002,670.00556,794
2023-06-052,725.002,725.002,600.002,635.002,635.00574,739
2023-06-022,610.002,690.002,605.002,680.002,680.00903,848
2023-06-012,660.002,695.002,590.002,605.002,605.00528,935
2023-05-312,730.002,765.002,570.002,615.002,615.00966,785
2023-05-302,775.002,895.002,705.002,730.002,730.001,148,223
2023-05-262,805.002,850.002,660.002,735.002,735.00521,411
2023-05-252,895.002,895.002,760.002,790.002,790.00661,084
2023-05-242,840.002,995.002,685.002,895.002,895.001,231,513
2023-05-232,780.003,010.002,730.002,840.002,840.001,378,599
2023-05-222,800.002,845.002,540.002,750.002,750.002,051,767
2023-05-193,015.003,120.002,880.002,900.002,900.00942,917
2023-05-182,580.003,200.002,580.003,000.003,000.004,253,879
2023-05-172,505.002,625.002,470.002,580.002,580.00260,681
2023-05-162,590.002,605.002,495.002,505.002,505.00389,111
2023-05-152,630.002,630.002,515.002,550.002,550.00426,858
2023-05-122,720.002,730.002,620.002,620.002,620.00474,579
2023-05-112,830.002,910.002,640.002,715.002,715.00712,530
2023-05-102,825.002,900.002,730.002,820.002,820.00310,452
2023-05-092,975.003,020.002,750.002,830.002,830.00716,075
2023-05-083,035.003,335.002,965.002,975.002,975.003,337,730
2023-05-043,050.003,055.002,880.002,950.002,950.00523,801
2023-05-032,905.003,245.002,880.003,050.003,050.002,118,003
2023-05-022,860.002,960.002,850.002,875.002,875.00623,541
2023-04-283,060.003,150.002,805.002,860.002,860.00902,525
2023-04-273,020.003,100.002,860.003,045.003,045.00987,089
2023-04-263,100.003,200.002,930.003,075.003,075.001,002,801
2023-04-253,375.003,425.003,030.003,110.003,110.001,195,197
2023-04-243,440.003,770.003,200.003,360.003,360.002,235,242
2023-04-214,025.004,025.003,315.003,315.003,315.002,842,635
2023-04-203,945.004,595.003,605.004,130.004,130.0012,934,150
2023-04-192,795.003,590.002,760.003,590.003,590.002,582,007
2023-04-182,590.002,780.002,530.002,765.002,765.00888,809
← NewerPage 14 of 21 · 1,207 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.