Xavis Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-09-30 | 1,349.00 | 1,366.00 | 1,338.00 | 1,352.00 | 1,352.00 | 51,526 |
| 2025-09-29 | 1,360.00 | 1,366.00 | 1,333.00 | 1,357.00 | 1,357.00 | 49,913 |
| 2025-09-26 | 1,372.00 | 1,385.00 | 1,341.00 | 1,360.00 | 1,360.00 | 99,161 |
| 2025-09-25 | 1,370.00 | 1,388.00 | 1,356.00 | 1,372.00 | 1,372.00 | 60,957 |
| 2025-09-24 | 1,383.00 | 1,387.00 | 1,355.00 | 1,365.00 | 1,365.00 | 132,913 |
| 2025-09-23 | 1,388.00 | 1,398.00 | 1,376.00 | 1,382.00 | 1,382.00 | 75,432 |
| 2025-09-22 | 1,396.00 | 1,400.00 | 1,380.00 | 1,388.00 | 1,388.00 | 51,892 |
| 2025-09-19 | 1,409.00 | 1,409.00 | 1,388.00 | 1,396.00 | 1,396.00 | 98,221 |
| 2025-09-18 | 1,399.00 | 1,417.00 | 1,393.00 | 1,400.00 | 1,400.00 | 55,396 |
| 2025-09-17 | 1,400.00 | 1,412.00 | 1,390.00 | 1,399.00 | 1,399.00 | 31,605 |
| 2025-09-16 | 1,380.00 | 1,412.00 | 1,380.00 | 1,401.00 | 1,401.00 | 44,524 |
| 2025-09-15 | 1,410.00 | 1,419.00 | 1,396.00 | 1,401.00 | 1,401.00 | 39,049 |
| 2025-09-12 | 1,390.00 | 1,442.00 | 1,385.00 | 1,407.00 | 1,407.00 | 93,196 |
| 2025-09-11 | 1,405.00 | 1,405.00 | 1,383.00 | 1,390.00 | 1,390.00 | 64,432 |
| 2025-09-10 | 1,390.00 | 1,409.00 | 1,385.00 | 1,405.00 | 1,405.00 | 42,691 |
| 2025-09-09 | 1,408.00 | 1,408.00 | 1,365.00 | 1,390.00 | 1,390.00 | 28,257 |
| 2025-09-08 | 1,405.00 | 1,416.00 | 1,378.00 | 1,389.00 | 1,389.00 | 62,412 |
| 2025-09-05 | 1,408.00 | 1,423.00 | 1,392.00 | 1,403.00 | 1,403.00 | 47,358 |
| 2025-09-04 | 1,429.00 | 1,429.00 | 1,398.00 | 1,408.00 | 1,408.00 | 34,613 |
| 2025-09-03 | 1,405.00 | 1,429.00 | 1,391.00 | 1,407.00 | 1,407.00 | 55,549 |
| 2025-09-02 | 1,400.00 | 1,409.00 | 1,381.00 | 1,403.00 | 1,403.00 | 41,511 |
| 2025-09-01 | 1,458.00 | 1,458.00 | 1,351.00 | 1,400.00 | 1,400.00 | 118,486 |
| 2025-08-29 | 1,436.00 | 1,445.00 | 1,421.00 | 1,433.00 | 1,433.00 | 31,500 |
| 2025-08-28 | 1,447.00 | 1,467.00 | 1,415.00 | 1,436.00 | 1,436.00 | 35,515 |
| 2025-08-27 | 1,472.00 | 1,483.00 | 1,433.00 | 1,445.00 | 1,445.00 | 32,324 |
| 2025-08-26 | 1,472.00 | 1,484.00 | 1,457.00 | 1,469.00 | 1,469.00 | 17,564 |
| 2025-08-25 | 1,465.00 | 1,495.00 | 1,459.00 | 1,472.00 | 1,472.00 | 43,528 |
| 2025-08-22 | 1,461.00 | 1,485.00 | 1,435.00 | 1,465.00 | 1,465.00 | 47,537 |
| 2025-08-21 | 1,459.00 | 1,483.00 | 1,444.00 | 1,461.00 | 1,461.00 | 43,197 |
| 2025-08-20 | 1,465.00 | 1,479.00 | 1,415.00 | 1,455.00 | 1,455.00 | 102,522 |
| 2025-08-19 | 1,464.00 | 1,499.00 | 1,453.00 | 1,465.00 | 1,465.00 | 36,561 |
| 2025-08-18 | 1,522.00 | 1,522.00 | 1,421.00 | 1,476.00 | 1,476.00 | 81,676 |
| 2025-08-14 | 1,549.00 | 1,550.00 | 1,501.00 | 1,522.00 | 1,522.00 | 48,150 |
| 2025-08-13 | 1,534.00 | 1,534.00 | 1,501.00 | 1,529.00 | 1,529.00 | 74,659 |
| 2025-08-12 | 1,518.00 | 1,588.00 | 1,517.00 | 1,534.00 | 1,534.00 | 238,086 |
| 2025-08-11 | 1,461.00 | 1,524.00 | 1,451.00 | 1,516.00 | 1,516.00 | 166,494 |
| 2025-08-08 | 1,467.00 | 1,478.00 | 1,460.00 | 1,461.00 | 1,461.00 | 64,701 |
| 2025-08-07 | 1,466.00 | 1,478.00 | 1,458.00 | 1,465.00 | 1,465.00 | 41,705 |
| 2025-08-06 | 1,465.00 | 1,481.00 | 1,457.00 | 1,468.00 | 1,468.00 | 45,502 |
| 2025-08-05 | 1,438.00 | 1,483.00 | 1,411.00 | 1,464.00 | 1,464.00 | 73,987 |
| 2025-08-04 | 1,420.00 | 1,449.00 | 1,400.00 | 1,438.00 | 1,438.00 | 23,417 |
| 2025-08-01 | 1,445.00 | 1,461.00 | 1,416.00 | 1,424.00 | 1,424.00 | 93,659 |
| 2025-07-31 | 1,466.00 | 1,474.00 | 1,446.00 | 1,460.00 | 1,460.00 | 62,508 |
| 2025-07-30 | 1,427.00 | 1,471.00 | 1,412.00 | 1,468.00 | 1,468.00 | 131,200 |
| 2025-07-29 | 1,427.00 | 1,448.00 | 1,407.00 | 1,427.00 | 1,427.00 | 45,615 |
| 2025-07-28 | 1,425.00 | 1,435.00 | 1,408.00 | 1,427.00 | 1,427.00 | 55,489 |
| 2025-07-25 | 1,427.00 | 1,470.00 | 1,411.00 | 1,425.00 | 1,425.00 | 70,763 |
| 2025-07-24 | 1,430.00 | 1,438.00 | 1,415.00 | 1,427.00 | 1,427.00 | 76,098 |
| 2025-07-23 | 1,470.00 | 1,470.00 | 1,423.00 | 1,430.00 | 1,430.00 | 86,225 |
| 2025-07-22 | 1,471.00 | 1,476.00 | 1,442.00 | 1,470.00 | 1,470.00 | 87,545 |
| 2025-07-21 | 1,470.00 | 1,486.00 | 1,453.00 | 1,476.00 | 1,476.00 | 156,569 |
| 2025-07-18 | 1,409.00 | 1,664.00 | 1,409.00 | 1,470.00 | 1,470.00 | 1,448,644 |
| 2025-07-17 | 1,426.00 | 1,443.00 | 1,411.00 | 1,435.00 | 1,435.00 | 42,403 |
| 2025-07-16 | 1,449.00 | 1,499.00 | 1,414.00 | 1,424.00 | 1,424.00 | 142,994 |
| 2025-07-15 | 1,468.00 | 1,468.00 | 1,432.00 | 1,448.00 | 1,448.00 | 61,691 |
| 2025-07-14 | 1,484.00 | 1,499.00 | 1,456.00 | 1,468.00 | 1,468.00 | 49,454 |
| 2025-07-11 | 1,480.00 | 1,489.00 | 1,447.00 | 1,484.00 | 1,484.00 | 84,248 |
| 2025-07-10 | 1,470.00 | 1,491.00 | 1,461.00 | 1,476.00 | 1,476.00 | 54,297 |
| 2025-07-09 | 1,482.00 | 1,482.00 | 1,466.00 | 1,478.00 | 1,478.00 | 28,156 |
| 2025-07-08 | 1,471.00 | 1,498.00 | 1,460.00 | 1,482.00 | 1,482.00 | 28,011 |
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.