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%WTI100.08▼ 1.65%
← 254120.KQ stock page

Xavis Co. Ltd historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2021-11-032,710.002,720.002,635.002,645.002,447.03712,839
2021-11-022,840.002,895.002,720.002,740.002,534.921,795,592
2021-11-012,900.002,920.002,710.002,725.002,521.051,612,962
2021-10-292,850.003,165.002,780.002,865.002,650.5718,077,554
2021-10-282,700.002,750.002,625.002,640.002,442.41560,590
2021-10-272,800.002,800.002,680.002,710.002,507.17528,185
2021-10-262,780.002,800.002,700.002,800.002,590.43663,228
2021-10-252,680.002,770.002,560.002,770.002,562.68987,967
2021-10-222,820.002,820.002,660.002,745.002,539.55843,132
2021-10-213,035.003,040.002,800.002,820.002,608.941,602,804
2021-10-203,075.003,145.002,960.003,000.002,775.472,451,229
2021-10-192,900.003,160.002,835.003,120.002,886.487,068,735
2021-10-182,835.003,040.002,750.002,945.002,724.584,669,785
2021-10-152,895.002,930.002,735.002,840.002,627.441,972,246
2021-10-142,940.003,085.002,825.002,845.002,632.073,088,464
← NewerPage 21 of 21 · 1,215 trading days

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.