Xavis Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-07-26 | 1,745.00 | 1,745.00 | 1,705.00 | 1,725.00 | 1,595.89 | 38,447 |
| 2022-07-25 | 1,750.00 | 1,790.00 | 1,705.00 | 1,745.00 | 1,614.40 | 118,897 |
| 2022-07-22 | 1,720.00 | 1,770.00 | 1,695.00 | 1,705.00 | 1,577.39 | 133,908 |
| 2022-07-21 | 1,725.00 | 1,750.00 | 1,685.00 | 1,720.00 | 1,591.27 | 101,222 |
| 2022-07-20 | 1,740.00 | 1,760.00 | 1,715.00 | 1,725.00 | 1,595.89 | 102,730 |
| 2022-07-19 | 1,705.00 | 1,735.00 | 1,685.00 | 1,730.00 | 1,600.52 | 122,052 |
| 2022-07-18 | 1,650.00 | 1,750.00 | 1,650.00 | 1,675.00 | 1,549.63 | 102,047 |
| 2022-07-15 | 1,660.00 | 1,695.00 | 1,650.00 | 1,650.00 | 1,526.51 | 95,042 |
| 2022-07-14 | 1,675.00 | 1,760.00 | 1,655.00 | 1,680.00 | 1,554.26 | 168,531 |
| 2022-07-13 | 1,660.00 | 1,695.00 | 1,650.00 | 1,655.00 | 1,531.13 | 111,075 |
| 2022-07-12 | 1,780.00 | 1,790.00 | 1,660.00 | 1,660.00 | 1,535.76 | 326,237 |
| 2022-07-11 | 1,790.00 | 1,805.00 | 1,775.00 | 1,795.00 | 1,660.65 | 185,840 |
| 2022-07-08 | 1,830.00 | 1,835.00 | 1,765.00 | 1,795.00 | 1,660.65 | 486,684 |
| 2022-07-07 | 1,690.00 | 2,195.00 | 1,685.00 | 1,850.00 | 1,711.54 | 6,083,585 |
| 2022-07-06 | 1,695.00 | 1,745.00 | 1,640.00 | 1,690.00 | 1,563.51 | 22,158 |
| 2022-07-05 | 1,645.00 | 1,700.00 | 1,600.00 | 1,695.00 | 1,568.14 | 47,116 |
| 2022-07-04 | 1,675.00 | 1,675.00 | 1,590.00 | 1,660.00 | 1,535.76 | 82,682 |
| 2022-07-01 | 1,745.00 | 1,760.00 | 1,635.00 | 1,680.00 | 1,554.26 | 93,215 |
| 2022-06-30 | 1,785.00 | 1,785.00 | 1,730.00 | 1,745.00 | 1,614.40 | 20,781 |
| 2022-06-29 | 1,770.00 | 1,815.00 | 1,750.00 | 1,785.00 | 1,651.40 | 37,212 |
| 2022-06-28 | 1,820.00 | 1,845.00 | 1,785.00 | 1,810.00 | 1,674.53 | 45,228 |
| 2022-06-27 | 1,775.00 | 1,835.00 | 1,760.00 | 1,810.00 | 1,674.53 | 58,462 |
| 2022-06-24 | 1,705.00 | 1,780.00 | 1,705.00 | 1,775.00 | 1,642.15 | 36,082 |
| 2022-06-23 | 1,810.00 | 1,810.00 | 1,685.00 | 1,685.00 | 1,558.89 | 82,100 |
| 2022-06-22 | 1,875.00 | 1,930.00 | 1,770.00 | 1,810.00 | 1,674.53 | 94,024 |
| 2022-06-21 | 1,885.00 | 1,910.00 | 1,845.00 | 1,865.00 | 1,725.41 | 42,844 |
| 2022-06-20 | 2,000.00 | 2,005.00 | 1,820.00 | 1,865.00 | 1,725.41 | 120,259 |
| 2022-06-17 | 1,985.00 | 2,000.00 | 1,920.00 | 1,980.00 | 1,831.81 | 55,296 |
| 2022-06-16 | 1,995.00 | 2,070.00 | 1,980.00 | 1,985.00 | 1,836.43 | 84,445 |
| 2022-06-15 | 1,900.00 | 2,040.00 | 1,900.00 | 1,980.00 | 1,831.81 | 118,648 |
| 2022-06-14 | 1,910.00 | 1,985.00 | 1,850.00 | 1,935.00 | 1,790.17 | 111,295 |
| 2022-06-13 | 1,990.00 | 2,025.00 | 1,910.00 | 1,910.00 | 1,767.05 | 85,425 |
| 2022-06-10 | 2,045.00 | 2,060.00 | 1,995.00 | 2,005.00 | 1,854.94 | 65,811 |
| 2022-06-09 | 2,115.00 | 2,120.00 | 2,000.00 | 2,045.00 | 1,891.94 | 167,309 |
| 2022-06-08 | 2,105.00 | 2,160.00 | 2,085.00 | 2,115.00 | 1,956.70 | 63,713 |
| 2022-06-07 | 2,200.00 | 2,200.00 | 2,110.00 | 2,110.00 | 1,952.08 | 139,932 |
| 2022-06-03 | 2,170.00 | 2,355.00 | 2,155.00 | 2,180.00 | 2,016.84 | 596,191 |
| 2022-06-02 | 2,170.00 | 2,200.00 | 2,140.00 | 2,170.00 | 2,007.59 | 21,567 |
| 2022-05-31 | 2,155.00 | 2,195.00 | 2,140.00 | 2,170.00 | 2,007.59 | 21,338 |
| 2022-05-30 | 2,130.00 | 2,190.00 | 2,085.00 | 2,175.00 | 2,012.21 | 53,161 |
| 2022-05-27 | 2,085.00 | 2,150.00 | 2,080.00 | 2,130.00 | 1,970.58 | 37,357 |
| 2022-05-26 | 2,130.00 | 2,150.00 | 2,085.00 | 2,085.00 | 1,928.95 | 55,253 |
| 2022-05-25 | 2,150.00 | 2,155.00 | 2,115.00 | 2,130.00 | 1,970.58 | 42,679 |
| 2022-05-24 | 2,225.00 | 2,225.00 | 2,150.00 | 2,150.00 | 1,989.08 | 56,625 |
| 2022-05-23 | 2,235.00 | 2,235.00 | 2,150.00 | 2,220.00 | 2,053.84 | 53,904 |
| 2022-05-20 | 2,220.00 | 2,255.00 | 2,190.00 | 2,210.00 | 2,044.59 | 75,659 |
| 2022-05-19 | 2,150.00 | 2,245.00 | 2,135.00 | 2,220.00 | 2,053.84 | 89,755 |
| 2022-05-18 | 2,280.00 | 2,280.00 | 2,175.00 | 2,215.00 | 2,049.22 | 157,126 |
| 2022-05-17 | 2,180.00 | 2,330.00 | 2,155.00 | 2,275.00 | 2,104.73 | 362,789 |
| 2022-05-16 | 2,290.00 | 2,290.00 | 2,140.00 | 2,180.00 | 2,016.84 | 92,083 |
| 2022-05-13 | 2,190.00 | 2,270.00 | 2,190.00 | 2,255.00 | 2,086.22 | 96,265 |
| 2022-05-12 | 2,150.00 | 2,300.00 | 2,080.00 | 2,190.00 | 2,026.09 | 269,267 |
| 2022-05-11 | 2,125.00 | 2,180.00 | 2,115.00 | 2,160.00 | 1,998.33 | 47,997 |
| 2022-05-10 | 2,155.00 | 2,160.00 | 2,055.00 | 2,160.00 | 1,998.33 | 139,417 |
| 2022-05-09 | 2,230.00 | 2,230.00 | 2,150.00 | 2,170.00 | 2,007.59 | 142,479 |
| 2022-05-06 | 2,290.00 | 2,295.00 | 2,205.00 | 2,230.00 | 2,063.10 | 112,113 |
| 2022-05-04 | 2,220.00 | 2,370.00 | 2,215.00 | 2,300.00 | 2,127.86 | 422,244 |
| 2022-05-03 | 2,230.00 | 2,240.00 | 2,195.00 | 2,200.00 | 2,035.34 | 71,572 |
| 2022-05-02 | 2,250.00 | 2,260.00 | 2,205.00 | 2,225.00 | 2,058.47 | 87,914 |
| 2022-04-29 | 2,270.00 | 2,290.00 | 2,170.00 | 2,260.00 | 2,090.85 | 144,069 |
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.