Xavis Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-01-18 | 2,155.00 | 2,295.00 | 2,145.00 | 2,290.00 | 2,118.60 | 793,844 |
| 2023-01-17 | 2,150.00 | 2,180.00 | 2,105.00 | 2,145.00 | 1,984.46 | 455,184 |
| 2023-01-16 | 1,980.00 | 2,090.00 | 1,980.00 | 2,085.00 | 1,928.95 | 367,006 |
| 2023-01-13 | 1,970.00 | 2,000.00 | 1,970.00 | 1,995.00 | 1,845.68 | 100,531 |
| 2023-01-12 | 1,955.00 | 2,010.00 | 1,900.00 | 1,990.00 | 1,841.06 | 244,455 |
| 2023-01-11 | 1,970.00 | 2,010.00 | 1,960.00 | 1,965.00 | 1,817.93 | 126,007 |
| 2023-01-10 | 2,005.00 | 2,025.00 | 1,905.00 | 1,980.00 | 1,831.81 | 379,044 |
| 2023-01-09 | 1,955.00 | 2,025.00 | 1,955.00 | 2,010.00 | 1,859.56 | 420,849 |
| 2023-01-06 | 1,790.00 | 1,945.00 | 1,780.00 | 1,935.00 | 1,790.17 | 690,040 |
| 2023-01-05 | 1,770.00 | 1,815.00 | 1,770.00 | 1,795.00 | 1,660.65 | 165,891 |
| 2023-01-04 | 1,650.00 | 1,810.00 | 1,650.00 | 1,795.00 | 1,660.65 | 674,462 |
| 2023-01-03 | 1,610.00 | 1,670.00 | 1,600.00 | 1,660.00 | 1,535.76 | 65,487 |
| 2023-01-02 | 1,620.00 | 1,660.00 | 1,605.00 | 1,625.00 | 1,503.38 | 65,724 |
| 2022-12-29 | 1,650.00 | 1,670.00 | 1,600.00 | 1,620.00 | 1,498.75 | 145,152 |
| 2022-12-28 | 1,690.00 | 1,700.00 | 1,645.00 | 1,670.00 | 1,545.01 | 52,982 |
| 2022-12-27 | 1,650.00 | 1,705.00 | 1,630.00 | 1,690.00 | 1,563.51 | 67,461 |
| 2022-12-26 | 1,670.00 | 1,685.00 | 1,640.00 | 1,650.00 | 1,526.51 | 100,326 |
| 2022-12-23 | 1,740.00 | 1,745.00 | 1,650.00 | 1,690.00 | 1,563.51 | 144,349 |
| 2022-12-22 | 1,720.00 | 1,765.00 | 1,720.00 | 1,745.00 | 1,614.40 | 92,343 |
| 2022-12-21 | 1,775.00 | 1,775.00 | 1,700.00 | 1,720.00 | 1,591.27 | 75,610 |
| 2022-12-20 | 1,775.00 | 1,800.00 | 1,725.00 | 1,760.00 | 1,628.27 | 87,952 |
| 2022-12-19 | 1,765.00 | 1,780.00 | 1,745.00 | 1,775.00 | 1,642.15 | 36,711 |
| 2022-12-16 | 1,745.00 | 1,785.00 | 1,725.00 | 1,780.00 | 1,646.78 | 56,445 |
| 2022-12-15 | 1,780.00 | 1,780.00 | 1,750.00 | 1,770.00 | 1,637.52 | 64,023 |
| 2022-12-14 | 1,740.00 | 1,790.00 | 1,735.00 | 1,780.00 | 1,646.78 | 72,114 |
| 2022-12-13 | 1,715.00 | 1,750.00 | 1,710.00 | 1,735.00 | 1,605.14 | 69,974 |
| 2022-12-12 | 1,730.00 | 1,740.00 | 1,710.00 | 1,715.00 | 1,586.64 | 71,012 |
| 2022-12-09 | 1,755.00 | 1,770.00 | 1,685.00 | 1,740.00 | 1,609.77 | 140,134 |
| 2022-12-08 | 1,790.00 | 1,805.00 | 1,725.00 | 1,760.00 | 1,628.27 | 206,296 |
| 2022-12-07 | 1,805.00 | 1,825.00 | 1,790.00 | 1,805.00 | 1,669.90 | 94,260 |
| 2022-12-06 | 1,835.00 | 1,845.00 | 1,800.00 | 1,830.00 | 1,693.03 | 172,260 |
| 2022-12-05 | 1,850.00 | 1,890.00 | 1,830.00 | 1,840.00 | 1,702.29 | 122,466 |
| 2022-12-02 | 1,855.00 | 1,865.00 | 1,830.00 | 1,850.00 | 1,711.54 | 98,605 |
| 2022-12-01 | 1,825.00 | 1,945.00 | 1,825.00 | 1,855.00 | 1,716.16 | 485,868 |
| 2022-11-30 | 1,825.00 | 1,840.00 | 1,800.00 | 1,825.00 | 1,688.41 | 101,681 |
| 2022-11-29 | 1,800.00 | 1,830.00 | 1,800.00 | 1,825.00 | 1,688.41 | 131,099 |
| 2022-11-28 | 1,850.00 | 1,850.00 | 1,800.00 | 1,810.00 | 1,674.53 | 125,794 |
| 2022-11-25 | 1,875.00 | 1,890.00 | 1,820.00 | 1,850.00 | 1,711.54 | 113,820 |
| 2022-11-24 | 1,840.00 | 1,900.00 | 1,840.00 | 1,890.00 | 1,748.54 | 111,719 |
| 2022-11-23 | 1,820.00 | 1,855.00 | 1,820.00 | 1,840.00 | 1,702.29 | 66,440 |
| 2022-11-22 | 1,855.00 | 1,855.00 | 1,815.00 | 1,825.00 | 1,688.41 | 71,144 |
| 2022-11-21 | 1,895.00 | 1,905.00 | 1,850.00 | 1,855.00 | 1,716.16 | 132,032 |
| 2022-11-18 | 1,910.00 | 1,955.00 | 1,875.00 | 1,895.00 | 1,753.17 | 141,596 |
| 2022-11-17 | 1,930.00 | 1,940.00 | 1,885.00 | 1,910.00 | 1,767.05 | 199,857 |
| 2022-11-16 | 1,985.00 | 1,985.00 | 1,915.00 | 1,945.00 | 1,799.43 | 232,071 |
| 2022-11-15 | 2,020.00 | 2,055.00 | 1,910.00 | 1,990.00 | 1,841.06 | 346,948 |
| 2022-11-14 | 1,940.00 | 2,130.00 | 1,935.00 | 2,015.00 | 1,864.19 | 1,447,417 |
| 2022-11-11 | 1,960.00 | 2,010.00 | 1,945.00 | 1,985.00 | 1,836.43 | 295,708 |
| 2022-11-10 | 1,930.00 | 1,960.00 | 1,920.00 | 1,935.00 | 1,790.17 | 70,520 |
| 2022-11-09 | 1,955.00 | 1,980.00 | 1,930.00 | 1,950.00 | 1,804.05 | 107,861 |
| 2022-11-08 | 1,925.00 | 1,975.00 | 1,900.00 | 1,950.00 | 1,804.05 | 113,877 |
| 2022-11-07 | 1,920.00 | 1,930.00 | 1,900.00 | 1,925.00 | 1,780.92 | 68,264 |
| 2022-11-04 | 1,865.00 | 1,920.00 | 1,865.00 | 1,910.00 | 1,767.05 | 59,897 |
| 2022-11-03 | 1,845.00 | 1,920.00 | 1,845.00 | 1,900.00 | 1,757.79 | 91,508 |
| 2022-11-02 | 1,895.00 | 1,910.00 | 1,880.00 | 1,900.00 | 1,757.79 | 65,884 |
| 2022-11-01 | 1,920.00 | 1,930.00 | 1,875.00 | 1,915.00 | 1,771.67 | 115,145 |
| 2022-10-31 | 1,925.00 | 1,940.00 | 1,885.00 | 1,920.00 | 1,776.30 | 99,937 |
| 2022-10-28 | 1,920.00 | 1,945.00 | 1,880.00 | 1,930.00 | 1,785.55 | 203,313 |
| 2022-10-27 | 1,880.00 | 1,915.00 | 1,870.00 | 1,895.00 | 1,753.17 | 134,075 |
| 2022-10-26 | 1,890.00 | 1,905.00 | 1,840.00 | 1,880.00 | 1,739.29 | 242,774 |
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.