Xavis Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-04-28 | 2,250.00 | 2,295.00 | 2,180.00 | 2,220.00 | 2,053.84 | 349,936 |
| 2022-04-27 | 2,245.00 | 2,325.00 | 2,175.00 | 2,295.00 | 2,123.23 | 451,720 |
| 2022-04-26 | 2,160.00 | 2,290.00 | 2,125.00 | 2,275.00 | 2,104.73 | 624,119 |
| 2022-04-25 | 2,105.00 | 2,245.00 | 2,065.00 | 2,160.00 | 1,998.33 | 1,303,934 |
| 2022-04-22 | 2,050.00 | 2,060.00 | 2,020.00 | 2,055.00 | 1,901.19 | 78,255 |
| 2022-04-21 | 2,035.00 | 2,060.00 | 2,010.00 | 2,050.00 | 1,896.57 | 98,391 |
| 2022-04-20 | 2,030.00 | 2,040.00 | 2,000.00 | 2,035.00 | 1,882.69 | 71,181 |
| 2022-04-19 | 2,010.00 | 2,030.00 | 2,000.00 | 2,015.00 | 1,864.19 | 60,523 |
| 2022-04-18 | 1,990.00 | 2,070.00 | 1,990.00 | 2,035.00 | 1,882.69 | 88,514 |
| 2022-04-15 | 2,020.00 | 2,020.00 | 1,955.00 | 2,005.00 | 1,854.94 | 60,660 |
| 2022-04-14 | 2,000.00 | 2,035.00 | 1,985.00 | 1,990.00 | 1,841.06 | 44,566 |
| 2022-04-13 | 2,020.00 | 2,040.00 | 1,900.00 | 2,000.00 | 1,850.31 | 86,660 |
| 2022-04-12 | 1,990.00 | 2,055.00 | 1,965.00 | 2,020.00 | 1,868.81 | 178,682 |
| 2022-04-11 | 1,960.00 | 2,000.00 | 1,960.00 | 1,970.00 | 1,822.56 | 46,014 |
| 2022-04-08 | 1,955.00 | 1,975.00 | 1,940.00 | 1,960.00 | 1,813.30 | 34,656 |
| 2022-04-07 | 2,000.00 | 2,020.00 | 1,945.00 | 1,955.00 | 1,808.68 | 66,546 |
| 2022-04-06 | 2,060.00 | 2,060.00 | 2,000.00 | 2,020.00 | 1,868.81 | 43,374 |
| 2022-04-05 | 2,020.00 | 2,040.00 | 1,995.00 | 2,030.00 | 1,878.06 | 46,429 |
| 2022-04-04 | 2,000.00 | 2,040.00 | 1,970.00 | 2,015.00 | 1,864.19 | 44,447 |
| 2022-04-01 | 1,985.00 | 2,010.00 | 1,985.00 | 2,000.00 | 1,850.31 | 46,782 |
| 2022-03-31 | 2,000.00 | 2,030.00 | 1,980.00 | 2,020.00 | 1,868.81 | 61,733 |
| 2022-03-30 | 1,955.00 | 2,000.00 | 1,950.00 | 1,995.00 | 1,845.68 | 86,766 |
| 2022-03-29 | 1,965.00 | 1,990.00 | 1,910.00 | 1,945.00 | 1,799.43 | 50,123 |
| 2022-03-28 | 1,970.00 | 1,995.00 | 1,910.00 | 1,960.00 | 1,813.30 | 28,354 |
| 2022-03-25 | 1,980.00 | 2,000.00 | 1,965.00 | 1,970.00 | 1,822.56 | 30,762 |
| 2022-03-24 | 2,000.00 | 2,010.00 | 1,950.00 | 1,975.00 | 1,827.18 | 79,396 |
| 2022-03-23 | 2,010.00 | 2,030.00 | 1,965.00 | 2,000.00 | 1,850.31 | 72,367 |
| 2022-03-22 | 1,925.00 | 2,040.00 | 1,905.00 | 2,005.00 | 1,854.94 | 238,373 |
| 2022-03-21 | 1,920.00 | 1,935.00 | 1,900.00 | 1,925.00 | 1,780.92 | 59,991 |
| 2022-03-18 | 1,910.00 | 1,940.00 | 1,880.00 | 1,910.00 | 1,767.05 | 56,354 |
| 2022-03-17 | 1,880.00 | 1,920.00 | 1,870.00 | 1,905.00 | 1,762.42 | 54,753 |
| 2022-03-16 | 1,825.00 | 1,880.00 | 1,755.00 | 1,855.00 | 1,716.16 | 106,448 |
| 2022-03-15 | 1,795.00 | 1,830.00 | 1,785.00 | 1,805.00 | 1,669.90 | 27,201 |
| 2022-03-14 | 1,880.00 | 1,880.00 | 1,790.00 | 1,815.00 | 1,679.16 | 101,005 |
| 2022-03-11 | 1,880.00 | 1,890.00 | 1,840.00 | 1,880.00 | 1,739.29 | 33,755 |
| 2022-03-10 | 1,870.00 | 1,915.00 | 1,835.00 | 1,855.00 | 1,716.16 | 66,951 |
| 2022-03-08 | 1,870.00 | 1,915.00 | 1,855.00 | 1,865.00 | 1,725.41 | 57,021 |
| 2022-03-07 | 1,970.00 | 1,990.00 | 1,900.00 | 1,900.00 | 1,757.79 | 67,211 |
| 2022-03-04 | 1,990.00 | 2,015.00 | 1,955.00 | 1,970.00 | 1,822.56 | 39,188 |
| 2022-03-03 | 2,000.00 | 2,020.00 | 1,980.00 | 2,000.00 | 1,850.31 | 60,256 |
| 2022-03-02 | 1,930.00 | 1,990.00 | 1,920.00 | 1,980.00 | 1,831.81 | 60,242 |
| 2022-02-28 | 1,895.00 | 1,935.00 | 1,875.00 | 1,920.00 | 1,776.30 | 81,219 |
| 2022-02-25 | 1,855.00 | 1,930.00 | 1,855.00 | 1,895.00 | 1,753.17 | 107,325 |
| 2022-02-24 | 1,965.00 | 1,970.00 | 1,850.00 | 1,860.00 | 1,720.79 | 121,206 |
| 2022-02-23 | 1,940.00 | 1,970.00 | 1,930.00 | 1,965.00 | 1,817.93 | 61,598 |
| 2022-02-22 | 1,990.00 | 2,005.00 | 1,940.00 | 1,955.00 | 1,808.68 | 81,773 |
| 2022-02-21 | 1,985.00 | 2,005.00 | 1,940.00 | 1,995.00 | 1,845.68 | 62,030 |
| 2022-02-18 | 1,965.00 | 2,020.00 | 1,940.00 | 2,005.00 | 1,854.94 | 87,665 |
| 2022-02-17 | 2,040.00 | 2,040.00 | 1,965.00 | 1,990.00 | 1,841.06 | 84,031 |
| 2022-02-16 | 1,965.00 | 2,025.00 | 1,965.00 | 2,020.00 | 1,868.81 | 128,514 |
| 2022-02-15 | 1,990.00 | 2,010.00 | 1,930.00 | 1,955.00 | 1,808.68 | 104,125 |
| 2022-02-14 | 2,080.00 | 2,080.00 | 1,990.00 | 2,005.00 | 1,854.94 | 107,275 |
| 2022-02-11 | 2,110.00 | 2,125.00 | 2,050.00 | 2,125.00 | 1,965.95 | 118,998 |
| 2022-02-10 | 2,160.00 | 2,190.00 | 2,110.00 | 2,120.00 | 1,961.33 | 86,006 |
| 2022-02-09 | 2,185.00 | 2,185.00 | 2,135.00 | 2,155.00 | 1,993.71 | 80,911 |
| 2022-02-08 | 2,195.00 | 2,215.00 | 2,140.00 | 2,165.00 | 2,002.96 | 101,877 |
| 2022-02-07 | 2,180.00 | 2,215.00 | 2,125.00 | 2,195.00 | 2,030.72 | 94,574 |
| 2022-02-04 | 2,145.00 | 2,190.00 | 2,100.00 | 2,180.00 | 2,016.84 | 84,279 |
| 2022-02-03 | 2,100.00 | 2,175.00 | 2,100.00 | 2,145.00 | 1,984.46 | 92,091 |
| 2022-01-28 | 2,005.00 | 2,090.00 | 1,915.00 | 2,085.00 | 1,928.95 | 232,975 |
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.