Xavis Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-02 | 1,575.00 | 1,575.00 | 1,488.00 | 1,496.00 | 1,496.00 | 233,531 |
| 2025-12-30 | 1,516.00 | 1,516.00 | 1,468.00 | 1,491.00 | 1,491.00 | 310,456 |
| 2025-12-29 | 1,507.00 | 1,520.00 | 1,471.00 | 1,517.00 | 1,517.00 | 249,931 |
| 2025-12-26 | 1,531.00 | 1,549.00 | 1,505.00 | 1,513.00 | 1,513.00 | 215,396 |
| 2025-12-24 | 1,552.00 | 1,560.00 | 1,510.00 | 1,523.00 | 1,523.00 | 182,324 |
| 2025-12-23 | 1,586.00 | 1,608.00 | 1,535.00 | 1,552.00 | 1,552.00 | 316,765 |
| 2025-12-22 | 1,575.00 | 1,620.00 | 1,575.00 | 1,586.00 | 1,586.00 | 237,540 |
| 2025-12-19 | 1,690.00 | 1,690.00 | 1,535.00 | 1,591.00 | 1,591.00 | 464,007 |
| 2025-12-18 | 1,609.00 | 1,652.00 | 1,609.00 | 1,626.00 | 1,626.00 | 299,594 |
| 2025-12-17 | 1,714.00 | 1,743.00 | 1,648.00 | 1,670.00 | 1,670.00 | 481,614 |
| 2025-12-16 | 1,897.00 | 1,897.00 | 1,710.00 | 1,723.00 | 1,723.00 | 991,953 |
| 2025-12-15 | 1,812.00 | 1,993.00 | 1,773.00 | 1,899.00 | 1,899.00 | 3,786,925 |
| 2025-12-12 | 1,770.00 | 1,830.00 | 1,700.00 | 1,768.00 | 1,768.00 | 1,130,548 |
| 2025-12-11 | 1,906.00 | 1,908.00 | 1,745.00 | 1,796.00 | 1,796.00 | 2,588,117 |
| 2025-12-10 | 1,575.00 | 1,906.00 | 1,525.00 | 1,906.00 | 1,906.00 | 2,634,412 |
| 2025-12-09 | 1,523.00 | 1,588.00 | 1,505.00 | 1,578.00 | 1,578.00 | 470,519 |
| 2025-12-08 | 1,500.00 | 1,536.00 | 1,494.00 | 1,510.00 | 1,510.00 | 152,973 |
| 2025-12-05 | 1,510.00 | 1,520.00 | 1,498.00 | 1,499.00 | 1,499.00 | 86,064 |
| 2025-12-04 | 1,474.00 | 1,510.00 | 1,471.00 | 1,509.00 | 1,509.00 | 162,480 |
| 2025-12-03 | 1,475.00 | 1,499.00 | 1,475.00 | 1,489.00 | 1,489.00 | 65,360 |
| 2025-12-02 | 1,488.00 | 1,490.00 | 1,466.00 | 1,488.00 | 1,488.00 | 54,615 |
| 2025-12-01 | 1,469.00 | 1,493.00 | 1,465.00 | 1,471.00 | 1,471.00 | 66,675 |
| 2025-11-28 | 1,418.00 | 1,477.00 | 1,418.00 | 1,475.00 | 1,475.00 | 96,227 |
| 2025-11-27 | 1,417.00 | 1,437.00 | 1,417.00 | 1,424.00 | 1,424.00 | 35,868 |
| 2025-11-26 | 1,381.00 | 1,431.00 | 1,380.00 | 1,431.00 | 1,431.00 | 75,690 |
| 2025-11-25 | 1,418.00 | 1,447.00 | 1,381.00 | 1,393.00 | 1,393.00 | 81,261 |
| 2025-11-24 | 1,482.00 | 1,482.00 | 1,413.00 | 1,418.00 | 1,418.00 | 150,825 |
| 2025-11-21 | 1,480.00 | 1,493.00 | 1,455.00 | 1,482.00 | 1,482.00 | 95,859 |
| 2025-11-20 | 1,482.00 | 1,495.00 | 1,472.00 | 1,495.00 | 1,495.00 | 78,655 |
| 2025-11-19 | 1,452.00 | 1,485.00 | 1,451.00 | 1,480.00 | 1,480.00 | 91,964 |
| 2025-11-18 | 1,468.00 | 1,515.00 | 1,450.00 | 1,478.00 | 1,478.00 | 211,128 |
| 2025-11-17 | 1,489.00 | 1,541.00 | 1,457.00 | 1,483.00 | 1,483.00 | 252,398 |
| 2025-11-14 | 1,472.00 | 1,498.00 | 1,459.00 | 1,488.00 | 1,488.00 | 242,114 |
| 2025-11-13 | 1,490.00 | 1,638.00 | 1,457.00 | 1,472.00 | 1,472.00 | 1,998,947 |
| 2025-11-12 | 1,445.00 | 1,457.00 | 1,418.00 | 1,433.00 | 1,433.00 | 149,386 |
| 2025-11-11 | 1,460.00 | 1,488.00 | 1,435.00 | 1,445.00 | 1,445.00 | 133,930 |
| 2025-11-10 | 1,467.00 | 1,480.00 | 1,430.00 | 1,459.00 | 1,459.00 | 179,513 |
| 2025-11-07 | 1,432.00 | 1,495.00 | 1,400.00 | 1,464.00 | 1,464.00 | 702,518 |
| 2025-11-06 | 1,353.00 | 1,649.00 | 1,340.00 | 1,433.00 | 1,433.00 | 2,824,845 |
| 2025-11-05 | 1,378.00 | 1,378.00 | 1,321.00 | 1,361.00 | 1,361.00 | 102,833 |
| 2025-11-04 | 1,360.00 | 1,415.00 | 1,355.00 | 1,384.00 | 1,384.00 | 89,242 |
| 2025-11-03 | 1,388.00 | 1,394.00 | 1,358.00 | 1,369.00 | 1,369.00 | 107,896 |
| 2025-10-31 | 1,427.00 | 1,427.00 | 1,384.00 | 1,388.00 | 1,388.00 | 81,265 |
| 2025-10-30 | 1,453.00 | 1,453.00 | 1,380.00 | 1,394.00 | 1,394.00 | 163,451 |
| 2025-10-29 | 1,507.00 | 1,516.00 | 1,398.00 | 1,453.00 | 1,453.00 | 175,143 |
| 2025-10-28 | 1,490.00 | 1,515.00 | 1,478.00 | 1,507.00 | 1,507.00 | 122,792 |
| 2025-10-27 | 1,488.00 | 1,544.00 | 1,474.00 | 1,491.00 | 1,491.00 | 158,888 |
← NewerPage 4 of 4 · 227 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.