Xavis Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-10-25 | 1,815.00 | 1,890.00 | 1,800.00 | 1,865.00 | 1,725.41 | 343,775 |
| 2022-10-24 | 1,805.00 | 1,980.00 | 1,785.00 | 1,790.00 | 1,656.03 | 649,793 |
| 2022-10-21 | 1,815.00 | 1,860.00 | 1,765.00 | 1,790.00 | 1,656.03 | 274,116 |
| 2022-10-20 | 1,875.00 | 1,905.00 | 1,815.00 | 1,850.00 | 1,711.54 | 350,385 |
| 2022-10-19 | 1,945.00 | 2,005.00 | 1,850.00 | 1,900.00 | 1,757.79 | 1,004,283 |
| 2022-10-18 | 1,945.00 | 1,965.00 | 1,885.00 | 1,945.00 | 1,799.43 | 744,180 |
| 2022-10-17 | 1,720.00 | 2,200.00 | 1,695.00 | 1,945.00 | 1,799.43 | 6,693,770 |
| 2022-10-14 | 1,680.00 | 1,785.00 | 1,680.00 | 1,735.00 | 1,605.14 | 295,761 |
| 2022-10-13 | 1,770.00 | 1,770.00 | 1,650.00 | 1,680.00 | 1,554.26 | 119,616 |
| 2022-10-12 | 1,780.00 | 1,850.00 | 1,745.00 | 1,780.00 | 1,646.78 | 125,334 |
| 2022-10-11 | 1,880.00 | 1,995.00 | 1,790.00 | 1,790.00 | 1,656.03 | 326,195 |
| 2022-10-07 | 1,875.00 | 1,910.00 | 1,850.00 | 1,900.00 | 1,757.79 | 61,036 |
| 2022-10-06 | 1,815.00 | 1,940.00 | 1,810.00 | 1,875.00 | 1,734.67 | 133,380 |
| 2022-10-05 | 1,850.00 | 1,905.00 | 1,775.00 | 1,830.00 | 1,693.03 | 110,189 |
| 2022-10-04 | 1,810.00 | 1,865.00 | 1,810.00 | 1,850.00 | 1,711.54 | 80,956 |
| 2022-09-30 | 1,770.00 | 1,850.00 | 1,740.00 | 1,810.00 | 1,674.53 | 73,628 |
| 2022-09-29 | 1,815.00 | 1,880.00 | 1,795.00 | 1,795.00 | 1,660.65 | 94,099 |
| 2022-09-28 | 1,865.00 | 1,910.00 | 1,765.00 | 1,800.00 | 1,665.28 | 154,369 |
| 2022-09-27 | 1,835.00 | 1,880.00 | 1,800.00 | 1,865.00 | 1,725.41 | 130,960 |
| 2022-09-26 | 1,910.00 | 1,915.00 | 1,825.00 | 1,855.00 | 1,716.16 | 113,777 |
| 2022-09-23 | 1,965.00 | 1,970.00 | 1,880.00 | 1,940.00 | 1,794.80 | 166,184 |
| 2022-09-22 | 1,970.00 | 2,015.00 | 1,925.00 | 1,980.00 | 1,831.81 | 138,066 |
| 2022-09-21 | 2,000.00 | 2,045.00 | 1,960.00 | 2,035.00 | 1,882.69 | 178,906 |
| 2022-09-20 | 1,980.00 | 2,035.00 | 1,950.00 | 2,005.00 | 1,854.94 | 308,113 |
| 2022-09-19 | 2,140.00 | 2,360.00 | 1,890.00 | 1,980.00 | 1,831.81 | 2,848,331 |
| 2022-09-16 | 1,975.00 | 2,155.00 | 1,940.00 | 2,085.00 | 1,928.95 | 759,247 |
| 2022-09-15 | 1,860.00 | 2,010.00 | 1,860.00 | 1,975.00 | 1,827.18 | 550,400 |
| 2022-09-14 | 1,900.00 | 1,900.00 | 1,810.00 | 1,860.00 | 1,720.79 | 158,066 |
| 2022-09-13 | 1,880.00 | 1,985.00 | 1,860.00 | 1,920.00 | 1,776.30 | 325,044 |
| 2022-09-08 | 1,870.00 | 1,920.00 | 1,810.00 | 1,860.00 | 1,720.79 | 149,454 |
| 2022-09-07 | 1,895.00 | 1,950.00 | 1,845.00 | 1,870.00 | 1,730.04 | 288,987 |
| 2022-09-06 | 1,785.00 | 1,960.00 | 1,755.00 | 1,865.00 | 1,725.41 | 667,582 |
| 2022-09-05 | 1,730.00 | 1,795.00 | 1,710.00 | 1,785.00 | 1,651.40 | 72,963 |
| 2022-09-02 | 1,720.00 | 1,780.00 | 1,720.00 | 1,725.00 | 1,595.89 | 80,490 |
| 2022-09-01 | 1,810.00 | 1,830.00 | 1,720.00 | 1,720.00 | 1,591.27 | 70,300 |
| 2022-08-31 | 1,800.00 | 1,835.00 | 1,765.00 | 1,795.00 | 1,660.65 | 91,625 |
| 2022-08-30 | 1,760.00 | 1,795.00 | 1,740.00 | 1,795.00 | 1,660.65 | 73,464 |
| 2022-08-29 | 1,880.00 | 1,880.00 | 1,760.00 | 1,760.00 | 1,628.27 | 130,558 |
| 2022-08-26 | 1,880.00 | 1,915.00 | 1,865.00 | 1,880.00 | 1,739.29 | 97,239 |
| 2022-08-25 | 1,890.00 | 1,895.00 | 1,860.00 | 1,865.00 | 1,725.41 | 78,746 |
| 2022-08-24 | 1,820.00 | 1,875.00 | 1,780.00 | 1,875.00 | 1,734.67 | 86,737 |
| 2022-08-23 | 1,870.00 | 1,870.00 | 1,810.00 | 1,820.00 | 1,683.78 | 69,787 |
| 2022-08-22 | 1,900.00 | 1,900.00 | 1,850.00 | 1,870.00 | 1,730.04 | 91,683 |
| 2022-08-19 | 1,900.00 | 2,010.00 | 1,875.00 | 1,905.00 | 1,762.42 | 204,713 |
| 2022-08-18 | 1,890.00 | 1,900.00 | 1,840.00 | 1,900.00 | 1,757.79 | 131,013 |
| 2022-08-17 | 1,925.00 | 1,925.00 | 1,840.00 | 1,890.00 | 1,748.54 | 160,295 |
| 2022-08-16 | 1,855.00 | 1,905.00 | 1,850.00 | 1,905.00 | 1,762.42 | 123,978 |
| 2022-08-12 | 1,865.00 | 1,890.00 | 1,835.00 | 1,865.00 | 1,725.41 | 95,510 |
| 2022-08-11 | 1,845.00 | 1,875.00 | 1,840.00 | 1,865.00 | 1,725.41 | 87,244 |
| 2022-08-10 | 1,835.00 | 1,885.00 | 1,820.00 | 1,840.00 | 1,702.29 | 99,307 |
| 2022-08-09 | 1,870.00 | 1,885.00 | 1,820.00 | 1,860.00 | 1,720.79 | 111,382 |
| 2022-08-08 | 1,940.00 | 1,940.00 | 1,860.00 | 1,890.00 | 1,748.54 | 142,177 |
| 2022-08-05 | 1,875.00 | 1,915.00 | 1,855.00 | 1,875.00 | 1,734.67 | 184,023 |
| 2022-08-04 | 1,910.00 | 1,915.00 | 1,875.00 | 1,895.00 | 1,753.17 | 161,884 |
| 2022-08-03 | 1,815.00 | 1,980.00 | 1,810.00 | 1,890.00 | 1,748.54 | 1,457,380 |
| 2022-08-02 | 1,750.00 | 2,150.00 | 1,715.00 | 1,835.00 | 1,697.66 | 4,574,611 |
| 2022-08-01 | 1,750.00 | 1,795.00 | 1,730.00 | 1,740.00 | 1,609.77 | 164,478 |
| 2022-07-29 | 1,745.00 | 1,820.00 | 1,725.00 | 1,740.00 | 1,609.77 | 266,823 |
| 2022-07-28 | 1,750.00 | 1,750.00 | 1,720.00 | 1,730.00 | 1,600.52 | 52,214 |
| 2022-07-27 | 1,735.00 | 1,735.00 | 1,705.00 | 1,735.00 | 1,605.14 | 35,939 |
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.