See inside every stock. Pro
WatchlistPro
S&P 5007,677▲ 0.70%Nasdaq26,169▲ 0.82%Dow Jones52,362▲ 0.28%Nasdaq 10029,273▲ 1.09%VIX18.39▼ 5.45%US Dollar102.01▲ 0.20%Gold spot3,994▼ 0.75%WTI99.82▼ 1.91%
← 254120.KQ stock page

Xavis Co. Ltd historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2022-01-272,185.002,185.001,995.002,025.001,873.44278,029
2022-01-262,110.002,190.002,110.002,140.001,979.83151,427
2022-01-252,230.002,255.002,100.002,150.001,989.08242,768
2022-01-242,330.002,335.002,220.002,230.002,063.10247,880
2022-01-212,485.002,540.002,340.002,350.002,174.11577,459
2022-01-202,395.002,450.002,330.002,450.002,266.63520,180
2022-01-192,380.002,395.002,270.002,385.002,206.49293,559
2022-01-182,430.002,730.002,315.002,390.002,211.122,491,000
2022-01-172,495.002,515.002,355.002,430.002,248.13651,268
2022-01-142,355.002,585.002,350.002,525.002,336.023,088,906
2022-01-132,290.002,570.002,230.002,355.002,178.743,175,246
2022-01-122,170.002,385.002,150.002,270.002,100.10642,149
2022-01-112,165.002,170.002,090.002,170.002,007.59134,280
2022-01-102,175.002,190.002,130.002,170.002,007.59127,245
2022-01-072,165.002,200.002,155.002,170.002,007.5979,647
2022-01-062,205.002,245.002,155.002,155.001,993.71302,774
2022-01-052,280.002,300.002,220.002,225.002,058.4790,559
2022-01-042,300.002,300.002,245.002,270.002,100.10107,603
2022-01-032,255.002,275.002,235.002,255.002,086.2279,709
2021-12-302,220.002,250.002,220.002,235.002,067.72105,046
2021-12-292,215.002,225.002,205.002,215.002,049.2265,069
2021-12-282,200.002,230.002,190.002,215.002,049.2297,991
2021-12-272,195.002,270.002,190.002,200.002,035.34119,033
2021-12-242,195.002,200.002,175.002,190.002,026.0959,208
2021-12-232,200.002,210.002,165.002,170.002,007.59145,214
2021-12-222,225.002,250.002,180.002,195.002,030.72106,799
2021-12-212,230.002,285.002,175.002,225.002,058.47112,406
2021-12-202,290.002,320.002,220.002,235.002,067.7290,471
2021-12-172,245.002,310.002,210.002,290.002,118.60189,889
2021-12-162,255.002,280.002,240.002,250.002,081.60105,872
2021-12-152,325.002,325.002,250.002,280.002,109.35122,974
2021-12-142,225.002,315.002,210.002,300.002,127.86210,991
2021-12-132,270.002,270.002,210.002,240.002,072.35127,879
2021-12-102,290.002,295.002,245.002,265.002,095.48137,094
2021-12-092,305.002,315.002,225.002,310.002,137.11138,491
2021-12-082,295.002,340.002,280.002,300.002,127.86112,637
2021-12-072,320.002,335.002,275.002,290.002,118.6083,017
2021-12-062,275.002,330.002,240.002,300.002,127.8690,040
2021-12-032,295.002,315.002,245.002,300.002,127.86137,888
2021-12-022,260.002,285.002,205.002,275.002,104.7383,914
2021-12-012,175.002,295.002,125.002,265.002,095.48249,747
2021-11-302,285.002,345.002,150.002,175.002,012.21279,082
2021-11-292,230.002,330.002,215.002,285.002,113.98333,862
2021-11-262,400.002,425.002,295.002,300.002,127.86351,729
2021-11-252,435.002,450.002,335.002,405.002,225.00181,585
2021-11-242,460.002,485.002,385.002,430.002,248.13212,433
2021-11-232,500.002,530.002,470.002,485.002,299.01177,641
2021-11-222,490.002,550.002,455.002,525.002,336.02291,445
2021-11-192,430.002,510.002,410.002,485.002,299.01269,389
2021-11-182,460.002,475.002,360.002,450.002,266.63440,350
2021-11-172,570.002,640.002,450.002,495.002,308.26816,992
2021-11-162,520.002,520.002,435.002,460.002,275.88218,501
2021-11-152,525.002,570.002,470.002,510.002,322.14257,074
2021-11-122,410.002,500.002,385.002,495.002,308.26292,246
2021-11-112,440.002,450.002,340.002,385.002,206.49625,129
2021-11-102,595.002,600.002,455.002,470.002,285.13419,074
2021-11-092,540.002,565.002,455.002,565.002,373.02495,964
2021-11-082,580.002,605.002,510.002,540.002,349.89425,086
2021-11-052,640.002,645.002,565.002,615.002,419.28366,384
2021-11-042,660.002,675.002,590.002,650.002,451.66530,563
← NewerPage 20 of 21 · 1,207 trading daysOlder →

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.