Xavis Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-02 | 1,208.00 | 1,234.00 | 1,187.00 | 1,189.00 | 1,189.00 | 70,682 |
| 2026-04-01 | 1,187.00 | 1,226.00 | 1,187.00 | 1,218.00 | 1,218.00 | 46,153 |
| 2026-03-31 | 1,183.00 | 1,233.00 | 1,172.00 | 1,184.00 | 1,184.00 | 124,524 |
| 2026-03-30 | 1,178.00 | 1,191.00 | 1,162.00 | 1,183.00 | 1,183.00 | 62,669 |
| 2026-03-27 | 1,209.00 | 1,209.00 | 1,166.00 | 1,191.00 | 1,191.00 | 93,533 |
| 2026-03-26 | 1,246.00 | 1,246.00 | 1,198.00 | 1,209.00 | 1,209.00 | 91,874 |
| 2026-03-25 | 1,216.00 | 1,263.00 | 1,211.00 | 1,235.00 | 1,235.00 | 80,219 |
| 2026-03-24 | 1,210.00 | 1,230.00 | 1,203.00 | 1,216.00 | 1,216.00 | 61,866 |
| 2026-03-23 | 1,213.00 | 1,265.00 | 1,202.00 | 1,202.00 | 1,202.00 | 99,980 |
| 2026-03-20 | 1,226.00 | 1,288.00 | 1,226.00 | 1,266.00 | 1,266.00 | 162,820 |
| 2026-03-19 | 1,235.00 | 1,235.00 | 1,195.00 | 1,224.00 | 1,224.00 | 64,836 |
| 2026-03-18 | 1,224.00 | 1,259.00 | 1,220.00 | 1,224.00 | 1,224.00 | 97,614 |
| 2026-03-17 | 1,192.00 | 1,247.00 | 1,192.00 | 1,224.00 | 1,224.00 | 85,874 |
| 2026-03-16 | 1,201.00 | 1,209.00 | 1,181.00 | 1,192.00 | 1,192.00 | 81,091 |
| 2026-03-13 | 1,171.00 | 1,210.00 | 1,160.00 | 1,200.00 | 1,200.00 | 71,522 |
| 2026-03-12 | 1,177.00 | 1,231.00 | 1,171.00 | 1,204.00 | 1,204.00 | 230,810 |
| 2026-03-11 | 1,137.00 | 1,199.00 | 1,137.00 | 1,178.00 | 1,178.00 | 125,500 |
| 2026-03-10 | 1,114.00 | 1,149.00 | 1,114.00 | 1,136.00 | 1,136.00 | 82,702 |
| 2026-03-09 | 1,189.00 | 1,189.00 | 1,080.00 | 1,100.00 | 1,100.00 | 167,027 |
| 2026-03-06 | 1,109.00 | 1,228.00 | 1,080.00 | 1,200.00 | 1,200.00 | 237,440 |
| 2026-03-05 | 1,090.00 | 1,128.00 | 1,090.00 | 1,120.00 | 1,120.00 | 142,235 |
| 2026-03-04 | 1,150.00 | 1,150.00 | 1,023.00 | 1,039.00 | 1,039.00 | 369,871 |
| 2026-03-03 | 1,208.00 | 1,214.00 | 1,165.00 | 1,165.00 | 1,165.00 | 346,480 |
| 2026-02-27 | 1,236.00 | 1,245.00 | 1,205.00 | 1,214.00 | 1,214.00 | 198,541 |
| 2026-02-26 | 1,238.00 | 1,260.00 | 1,234.00 | 1,234.00 | 1,234.00 | 339,484 |
| 2026-02-25 | 1,258.00 | 1,277.00 | 1,235.00 | 1,250.00 | 1,250.00 | 252,124 |
| 2026-02-24 | 1,296.00 | 1,300.00 | 1,233.00 | 1,233.00 | 1,233.00 | 396,390 |
| 2026-02-23 | 1,298.00 | 1,333.00 | 1,291.00 | 1,296.00 | 1,296.00 | 205,443 |
| 2026-02-20 | 1,290.00 | 1,303.00 | 1,283.00 | 1,297.00 | 1,297.00 | 153,310 |
| 2026-02-19 | 1,305.00 | 1,312.00 | 1,289.00 | 1,297.00 | 1,297.00 | 262,660 |
| 2026-02-13 | 1,333.00 | 1,333.00 | 1,297.00 | 1,309.00 | 1,309.00 | 253,777 |
| 2026-02-12 | 1,350.00 | 1,360.00 | 1,315.00 | 1,336.00 | 1,336.00 | 207,473 |
| 2026-02-11 | 1,373.00 | 1,386.00 | 1,357.00 | 1,370.00 | 1,370.00 | 79,386 |
| 2026-02-10 | 1,373.00 | 1,387.00 | 1,364.00 | 1,373.00 | 1,373.00 | 70,210 |
| 2026-02-09 | 1,333.00 | 1,372.00 | 1,333.00 | 1,372.00 | 1,372.00 | 134,002 |
| 2026-02-06 | 1,356.00 | 1,366.00 | 1,300.00 | 1,320.00 | 1,320.00 | 191,784 |
| 2026-02-05 | 1,390.00 | 1,390.00 | 1,356.00 | 1,356.00 | 1,356.00 | 213,514 |
| 2026-02-04 | 1,376.00 | 1,398.00 | 1,363.00 | 1,391.00 | 1,391.00 | 186,363 |
| 2026-02-03 | 1,399.00 | 1,413.00 | 1,380.00 | 1,385.00 | 1,385.00 | 144,953 |
| 2026-02-02 | 1,436.00 | 1,440.00 | 1,371.00 | 1,371.00 | 1,371.00 | 356,684 |
| 2026-01-30 | 1,495.00 | 1,495.00 | 1,440.00 | 1,440.00 | 1,440.00 | 287,473 |
| 2026-01-29 | 1,500.00 | 1,506.00 | 1,461.00 | 1,495.00 | 1,495.00 | 263,181 |
| 2026-01-28 | 1,478.00 | 1,509.00 | 1,450.00 | 1,496.00 | 1,496.00 | 316,313 |
| 2026-01-27 | 1,500.00 | 1,506.00 | 1,460.00 | 1,478.00 | 1,478.00 | 139,206 |
| 2026-01-26 | 1,469.00 | 1,500.00 | 1,450.00 | 1,500.00 | 1,500.00 | 382,945 |
| 2026-01-23 | 1,445.00 | 1,470.00 | 1,410.00 | 1,469.00 | 1,469.00 | 190,952 |
| 2026-01-22 | 1,382.00 | 1,462.00 | 1,370.00 | 1,445.00 | 1,445.00 | 323,436 |
| 2026-01-21 | 1,405.00 | 1,405.00 | 1,355.00 | 1,382.00 | 1,382.00 | 258,593 |
| 2026-01-20 | 1,400.00 | 1,425.00 | 1,380.00 | 1,409.00 | 1,409.00 | 142,022 |
| 2026-01-19 | 1,400.00 | 1,412.00 | 1,364.00 | 1,400.00 | 1,400.00 | 210,992 |
| 2026-01-16 | 1,456.00 | 1,457.00 | 1,385.00 | 1,400.00 | 1,400.00 | 209,174 |
| 2026-01-15 | 1,405.00 | 1,420.00 | 1,370.00 | 1,414.00 | 1,414.00 | 195,529 |
| 2026-01-14 | 1,417.00 | 1,417.00 | 1,389.00 | 1,410.00 | 1,410.00 | 171,170 |
| 2026-01-13 | 1,423.00 | 1,439.00 | 1,405.00 | 1,417.00 | 1,417.00 | 168,366 |
| 2026-01-12 | 1,396.00 | 1,438.00 | 1,393.00 | 1,423.00 | 1,423.00 | 240,165 |
| 2026-01-09 | 1,404.00 | 1,419.00 | 1,388.00 | 1,409.00 | 1,409.00 | 194,144 |
| 2026-01-08 | 1,425.00 | 1,430.00 | 1,396.00 | 1,399.00 | 1,399.00 | 221,586 |
| 2026-01-07 | 1,461.00 | 1,464.00 | 1,401.00 | 1,425.00 | 1,425.00 | 327,115 |
| 2026-01-06 | 1,459.00 | 1,498.00 | 1,459.00 | 1,461.00 | 1,461.00 | 295,567 |
| 2026-01-05 | 1,497.00 | 1,507.00 | 1,452.00 | 1,458.00 | 1,458.00 | 491,008 |
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.