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%WTI101.55▼ 0.21%
← 254120.KQ stock page

Xavis Co. Ltd historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2023-04-172,590.002,630.002,515.002,575.002,575.00457,727
2023-04-142,625.002,680.002,530.002,570.002,570.00507,771
2023-04-132,575.002,635.002,480.002,590.002,590.00619,746
2023-04-122,735.002,770.002,480.002,565.002,565.001,379,640
2023-04-112,815.002,840.002,590.002,675.002,675.00655,943
2023-04-102,730.002,860.002,730.002,815.002,815.00951,700
2023-04-072,700.002,725.002,620.002,690.002,690.00299,725
2023-04-062,690.002,710.002,630.002,700.002,700.00358,314
2023-04-052,600.002,730.002,520.002,685.002,685.00494,620
2023-04-042,720.002,770.002,570.002,600.002,600.00595,740
2023-04-032,885.002,885.002,670.002,720.002,720.00812,457
2023-03-312,780.002,860.002,740.002,835.002,835.00376,980
2023-03-302,990.002,990.002,820.002,860.002,860.00577,603
2023-03-292,755.002,900.002,685.002,865.002,865.00577,914
2023-03-282,790.002,980.002,705.002,750.002,750.00836,840
2023-03-272,780.002,940.002,745.002,940.002,719.96825,852
2023-03-242,875.002,900.002,745.002,820.002,608.94774,936
2023-03-232,735.002,995.002,625.002,875.002,659.822,016,684
2023-03-222,745.002,840.002,700.002,735.002,530.301,042,553
2023-03-212,750.002,775.002,660.002,695.002,493.29918,166
2023-03-202,520.002,760.002,435.002,725.002,521.051,802,834
2023-03-172,590.002,875.002,500.002,540.002,349.894,118,562
2023-03-162,300.002,710.002,275.002,550.002,359.156,128,642
2023-03-152,295.002,345.002,215.002,260.002,090.85425,477
2023-03-142,360.002,375.002,240.002,285.002,113.98497,886
2023-03-132,405.002,405.002,270.002,395.002,215.75481,441
2023-03-102,345.002,450.002,300.002,385.002,206.49605,812
2023-03-092,430.002,445.002,295.002,325.002,150.99431,043
2023-03-082,420.002,470.002,350.002,410.002,229.62421,260
2023-03-072,500.002,500.002,360.002,430.002,248.13685,868
2023-03-062,325.002,490.002,320.002,465.002,280.511,320,206
2023-03-032,160.002,280.002,145.002,280.002,109.35946,321
2023-03-022,050.002,170.002,020.002,140.001,979.83742,190
2023-02-282,165.002,165.002,015.002,065.001,910.451,407,653
2023-02-272,245.002,350.002,055.002,165.002,002.962,792,300
2023-02-242,720.002,730.002,610.002,680.002,479.42656,164
2023-02-232,845.002,850.002,650.002,655.002,456.291,170,486
2023-02-222,550.002,900.002,510.002,840.002,627.443,212,377
2023-02-212,690.002,695.002,580.002,605.002,410.031,051,275
2023-02-202,385.002,725.002,385.002,655.002,456.293,574,357
2023-02-172,380.002,400.002,320.002,355.002,178.74321,423
2023-02-162,420.002,445.002,380.002,410.002,229.62313,045
2023-02-152,545.002,590.002,370.002,420.002,238.881,118,966
2023-02-142,550.002,590.002,445.002,495.002,308.26800,773
2023-02-132,405.002,550.002,360.002,470.002,285.131,113,033
2023-02-102,380.002,400.002,255.002,345.002,169.49323,019
2023-02-092,330.002,395.002,290.002,375.002,197.24167,518
2023-02-082,500.002,500.002,305.002,350.002,174.11427,598
2023-02-072,350.002,485.002,295.002,425.002,243.50701,730
2023-02-062,260.002,460.002,210.002,325.002,150.991,014,473
2023-02-032,295.002,305.002,240.002,260.002,090.85258,090
2023-02-022,320.002,340.002,230.002,315.002,141.73210,966
2023-02-012,440.002,440.002,285.002,285.002,113.98510,908
2023-01-312,410.002,465.002,360.002,425.002,243.50210,632
2023-01-302,400.002,455.002,375.002,420.002,238.88464,172
2023-01-272,320.002,380.002,255.002,330.002,155.61359,896
2023-01-262,270.002,360.002,230.002,310.002,137.11439,200
2023-01-252,300.002,340.002,215.002,250.002,081.60559,729
2023-01-202,340.002,375.002,290.002,310.002,137.11561,399
2023-01-192,260.002,665.002,230.002,315.002,141.734,230,632
← NewerPage 15 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.