Xavis Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-01 | 800.00 | 847.00 | 780.00 | 814.00 | 814.00 | 161,623 |
| 2026-06-30 | 755.00 | 825.00 | 745.00 | 802.00 | 802.00 | 250,055 |
| 2026-06-29 | 688.00 | 890.00 | 650.00 | 766.00 | 766.00 | 353,132 |
| 2026-06-26 | 670.00 | 708.00 | 610.00 | 687.00 | 687.00 | 246,754 |
| 2026-06-25 | 751.00 | 799.00 | 701.00 | 710.00 | 710.00 | 251,655 |
| 2026-06-24 | 671.00 | 829.00 | 670.00 | 751.00 | 751.00 | 1,017,425 |
| 2026-06-23 | 740.00 | 748.00 | 631.00 | 692.00 | 692.00 | 489,375 |
| 2026-06-22 | 844.00 | 852.00 | 722.00 | 740.00 | 740.00 | 477,058 |
| 2026-06-19 | 909.00 | 935.00 | 823.00 | 848.00 | 848.00 | 417,552 |
| 2026-06-18 | 946.00 | 955.00 | 890.00 | 890.00 | 890.00 | 231,091 |
| 2026-06-17 | 939.00 | 969.00 | 927.00 | 954.00 | 954.00 | 81,479 |
| 2026-06-16 | 982.00 | 998.00 | 930.00 | 958.00 | 958.00 | 163,492 |
| 2026-06-15 | 1,033.00 | 1,035.00 | 952.00 | 982.00 | 982.00 | 170,314 |
| 2026-06-12 | 985.00 | 1,027.00 | 974.00 | 1,003.00 | 1,003.00 | 164,847 |
| 2026-06-11 | 963.00 | 985.00 | 940.00 | 962.00 | 962.00 | 93,954 |
| 2026-06-10 | 960.00 | 1,044.00 | 935.00 | 963.00 | 963.00 | 149,013 |
| 2026-06-09 | 950.00 | 1,017.00 | 950.00 | 1,001.00 | 1,001.00 | 178,999 |
| 2026-06-08 | 900.00 | 1,000.00 | 900.00 | 950.00 | 950.00 | 374,796 |
| 2026-06-05 | 1,030.00 | 1,042.00 | 1,004.00 | 1,015.00 | 1,015.00 | 150,119 |
| 2026-06-04 | 1,031.00 | 1,088.00 | 1,007.00 | 1,030.00 | 1,030.00 | 208,116 |
| 2026-06-02 | 1,085.00 | 1,088.00 | 1,016.00 | 1,039.00 | 1,039.00 | 332,421 |
| 2026-06-01 | 1,115.00 | 1,160.00 | 1,059.00 | 1,085.00 | 1,085.00 | 426,040 |
| 2026-05-29 | 1,180.00 | 1,199.00 | 1,120.00 | 1,125.00 | 1,125.00 | 311,783 |
| 2026-05-28 | 1,215.00 | 1,239.00 | 1,149.00 | 1,180.00 | 1,180.00 | 463,322 |
| 2026-05-27 | 1,295.00 | 1,317.00 | 1,200.00 | 1,215.00 | 1,215.00 | 619,861 |
| 2026-05-26 | 1,339.00 | 1,374.00 | 1,293.00 | 1,294.00 | 1,294.00 | 355,528 |
| 2026-05-22 | 1,290.00 | 1,335.00 | 1,289.00 | 1,318.00 | 1,318.00 | 286,927 |
| 2026-05-21 | 1,273.00 | 1,370.00 | 1,270.00 | 1,290.00 | 1,290.00 | 269,658 |
| 2026-05-20 | 1,328.00 | 1,335.00 | 1,220.00 | 1,265.00 | 1,265.00 | 407,676 |
| 2026-05-19 | 1,317.00 | 1,378.00 | 1,314.00 | 1,328.00 | 1,328.00 | 376,351 |
| 2026-05-18 | 1,440.00 | 1,480.00 | 1,301.00 | 1,384.00 | 1,384.00 | 495,772 |
| 2026-05-15 | 1,591.00 | 1,602.00 | 1,453.00 | 1,453.00 | 1,453.00 | 1,087,836 |
| 2026-05-14 | 1,610.00 | 1,748.00 | 1,551.00 | 1,579.00 | 1,579.00 | 1,079,750 |
| 2026-05-13 | 1,562.00 | 1,707.00 | 1,525.00 | 1,629.00 | 1,629.00 | 1,964,610 |
| 2026-05-12 | 1,769.00 | 1,780.00 | 1,550.00 | 1,579.00 | 1,579.00 | 2,939,245 |
| 2026-05-11 | 1,515.00 | 1,950.00 | 1,515.00 | 1,700.00 | 1,700.00 | 15,652,430 |
| 2026-05-08 | 1,551.00 | 1,610.00 | 1,456.00 | 1,500.00 | 1,500.00 | 1,154,181 |
| 2026-05-07 | 1,598.00 | 1,617.00 | 1,480.00 | 1,556.00 | 1,556.00 | 1,496,217 |
| 2026-05-06 | 1,452.00 | 1,745.00 | 1,420.00 | 1,586.00 | 1,586.00 | 7,729,799 |
| 2026-05-04 | 1,412.00 | 1,483.00 | 1,385.00 | 1,410.00 | 1,410.00 | 671,227 |
| 2026-04-30 | 1,530.00 | 1,540.00 | 1,475.00 | 1,483.00 | 1,483.00 | 466,407 |
| 2026-04-29 | 1,535.00 | 1,556.00 | 1,460.00 | 1,525.00 | 1,525.00 | 934,673 |
| 2026-04-28 | 1,490.00 | 1,720.00 | 1,440.00 | 1,505.00 | 1,505.00 | 4,453,287 |
| 2026-04-27 | 1,388.00 | 1,394.00 | 1,355.00 | 1,383.00 | 1,383.00 | 232,848 |
| 2026-04-24 | 1,396.00 | 1,410.00 | 1,375.00 | 1,388.00 | 1,388.00 | 133,253 |
| 2026-04-23 | 1,429.00 | 1,459.00 | 1,369.00 | 1,397.00 | 1,397.00 | 251,479 |
| 2026-04-22 | 1,464.00 | 1,474.00 | 1,420.00 | 1,443.00 | 1,443.00 | 199,300 |
| 2026-04-21 | 1,380.00 | 1,560.00 | 1,380.00 | 1,469.00 | 1,469.00 | 1,846,131 |
| 2026-04-20 | 1,390.00 | 1,393.00 | 1,363.00 | 1,379.00 | 1,379.00 | 166,457 |
| 2026-04-17 | 1,374.00 | 1,390.00 | 1,350.00 | 1,390.00 | 1,390.00 | 114,318 |
| 2026-04-16 | 1,334.00 | 1,415.00 | 1,334.00 | 1,374.00 | 1,374.00 | 222,955 |
| 2026-04-15 | 1,340.00 | 1,350.00 | 1,325.00 | 1,334.00 | 1,334.00 | 98,584 |
| 2026-04-14 | 1,361.00 | 1,361.00 | 1,283.00 | 1,326.00 | 1,326.00 | 103,326 |
| 2026-04-13 | 1,312.00 | 1,338.00 | 1,281.00 | 1,324.00 | 1,324.00 | 143,672 |
| 2026-04-10 | 1,197.00 | 1,345.00 | 1,197.00 | 1,312.00 | 1,312.00 | 459,058 |
| 2026-04-09 | 1,210.00 | 1,212.00 | 1,192.00 | 1,197.00 | 1,197.00 | 50,782 |
| 2026-04-08 | 1,190.00 | 1,219.00 | 1,190.00 | 1,210.00 | 1,210.00 | 99,156 |
| 2026-04-07 | 1,190.00 | 1,234.00 | 1,170.00 | 1,178.00 | 1,178.00 | 55,589 |
| 2026-04-06 | 1,198.00 | 1,207.00 | 1,170.00 | 1,185.00 | 1,185.00 | 87,513 |
| 2026-04-03 | 1,189.00 | 1,218.00 | 1,189.00 | 1,198.00 | 1,198.00 | 39,067 |
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.