Xavis Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-07 | 1,499.00 | 1,499.00 | 1,470.00 | 1,481.00 | 1,481.00 | 28,496 |
| 2025-07-04 | 1,495.00 | 1,510.00 | 1,476.00 | 1,490.00 | 1,490.00 | 54,267 |
| 2025-07-03 | 1,459.00 | 1,498.00 | 1,450.00 | 1,495.00 | 1,495.00 | 112,842 |
| 2025-07-02 | 1,465.00 | 1,468.00 | 1,437.00 | 1,459.00 | 1,459.00 | 76,149 |
| 2025-07-01 | 1,449.00 | 1,499.00 | 1,449.00 | 1,480.00 | 1,480.00 | 119,598 |
| 2025-06-30 | 1,440.00 | 1,475.00 | 1,423.00 | 1,449.00 | 1,449.00 | 96,607 |
| 2025-06-27 | 1,518.00 | 1,518.00 | 1,450.00 | 1,461.00 | 1,461.00 | 68,545 |
| 2025-06-26 | 1,515.00 | 1,523.00 | 1,490.00 | 1,498.00 | 1,498.00 | 58,863 |
| 2025-06-25 | 1,509.00 | 1,526.00 | 1,492.00 | 1,515.00 | 1,515.00 | 106,277 |
| 2025-06-24 | 1,463.00 | 1,528.00 | 1,463.00 | 1,500.00 | 1,500.00 | 149,561 |
| 2025-06-23 | 1,494.00 | 1,509.00 | 1,454.00 | 1,461.00 | 1,461.00 | 223,277 |
| 2025-06-20 | 1,519.00 | 1,519.00 | 1,497.00 | 1,511.00 | 1,511.00 | 132,248 |
| 2025-06-19 | 1,535.00 | 1,535.00 | 1,500.00 | 1,510.00 | 1,510.00 | 70,717 |
| 2025-06-18 | 1,538.00 | 1,538.00 | 1,515.00 | 1,520.00 | 1,520.00 | 74,281 |
| 2025-06-17 | 1,513.00 | 1,542.00 | 1,504.00 | 1,515.00 | 1,515.00 | 87,657 |
| 2025-06-16 | 1,553.00 | 1,560.00 | 1,500.00 | 1,513.00 | 1,513.00 | 96,053 |
| 2025-06-13 | 1,530.00 | 1,590.00 | 1,530.00 | 1,553.00 | 1,553.00 | 300,022 |
| 2025-06-12 | 1,516.00 | 1,546.00 | 1,507.00 | 1,527.00 | 1,527.00 | 94,790 |
| 2025-06-11 | 1,510.00 | 1,538.00 | 1,497.00 | 1,514.00 | 1,514.00 | 103,126 |
| 2025-06-10 | 1,520.00 | 1,520.00 | 1,485.00 | 1,510.00 | 1,510.00 | 72,337 |
| 2025-06-09 | 1,503.00 | 1,530.00 | 1,494.00 | 1,514.00 | 1,514.00 | 202,427 |
| 2025-06-05 | 1,519.00 | 1,519.00 | 1,482.00 | 1,501.00 | 1,501.00 | 171,691 |
| 2025-06-04 | 1,551.00 | 1,551.00 | 1,471.00 | 1,486.00 | 1,486.00 | 156,444 |
| 2025-06-02 | 1,552.00 | 1,564.00 | 1,530.00 | 1,530.00 | 1,530.00 | 89,751 |
| 2025-05-30 | 1,573.00 | 1,573.00 | 1,541.00 | 1,552.00 | 1,552.00 | 60,007 |
| 2025-05-29 | 1,584.00 | 1,584.00 | 1,559.00 | 1,573.00 | 1,573.00 | 44,910 |
| 2025-05-28 | 1,558.00 | 1,590.00 | 1,505.00 | 1,565.00 | 1,565.00 | 124,574 |
| 2025-05-27 | 1,621.00 | 1,629.00 | 1,555.00 | 1,558.00 | 1,558.00 | 114,576 |
| 2025-05-26 | 1,588.00 | 1,656.00 | 1,578.00 | 1,621.00 | 1,621.00 | 64,737 |
| 2025-05-23 | 1,596.00 | 1,605.00 | 1,579.00 | 1,588.00 | 1,588.00 | 82,535 |
| 2025-05-22 | 1,620.00 | 1,626.00 | 1,585.00 | 1,596.00 | 1,596.00 | 47,934 |
| 2025-05-21 | 1,626.00 | 1,646.00 | 1,608.00 | 1,620.00 | 1,620.00 | 64,200 |
| 2025-05-20 | 1,606.00 | 1,650.00 | 1,606.00 | 1,626.00 | 1,626.00 | 67,723 |
| 2025-05-19 | 1,641.00 | 1,641.00 | 1,600.00 | 1,606.00 | 1,606.00 | 97,316 |
| 2025-05-16 | 1,702.00 | 1,702.00 | 1,620.00 | 1,641.00 | 1,641.00 | 174,961 |
| 2025-05-15 | 1,735.00 | 1,752.00 | 1,683.00 | 1,704.00 | 1,704.00 | 104,417 |
| 2025-05-14 | 1,763.00 | 1,775.00 | 1,714.00 | 1,735.00 | 1,735.00 | 190,711 |
| 2025-05-13 | 1,762.00 | 1,800.00 | 1,745.00 | 1,761.00 | 1,761.00 | 236,858 |
| 2025-05-12 | 1,780.00 | 1,782.00 | 1,712.00 | 1,758.00 | 1,758.00 | 192,445 |
| 2025-05-09 | 1,705.00 | 1,800.00 | 1,681.00 | 1,782.00 | 1,782.00 | 662,126 |
| 2025-05-08 | 1,669.00 | 1,820.00 | 1,648.00 | 1,693.00 | 1,693.00 | 942,294 |
| 2025-05-07 | 1,634.00 | 1,673.00 | 1,600.00 | 1,661.00 | 1,661.00 | 206,468 |
| 2025-05-02 | 1,643.00 | 1,659.00 | 1,610.00 | 1,625.00 | 1,625.00 | 102,973 |
| 2025-04-30 | 1,668.00 | 1,719.00 | 1,550.00 | 1,660.00 | 1,660.00 | 301,838 |
| 2025-04-29 | 1,641.00 | 1,747.00 | 1,641.00 | 1,650.00 | 1,650.00 | 449,596 |
| 2025-04-28 | 1,616.00 | 1,688.00 | 1,611.00 | 1,640.00 | 1,640.00 | 239,609 |
| 2025-04-25 | 1,634.00 | 1,669.00 | 1,611.00 | 1,616.00 | 1,616.00 | 158,772 |
| 2025-04-24 | 1,650.00 | 1,650.00 | 1,600.00 | 1,617.00 | 1,617.00 | 61,994 |
| 2025-04-23 | 1,640.00 | 1,650.00 | 1,615.00 | 1,630.00 | 1,630.00 | 73,513 |
| 2025-04-22 | 1,609.00 | 1,615.00 | 1,575.00 | 1,615.00 | 1,615.00 | 74,858 |
| 2025-04-21 | 1,617.00 | 1,688.00 | 1,520.00 | 1,609.00 | 1,609.00 | 126,714 |
| 2025-04-18 | 1,596.00 | 1,620.00 | 1,571.00 | 1,618.00 | 1,618.00 | 78,707 |
| 2025-04-17 | 1,580.00 | 1,596.00 | 1,573.00 | 1,596.00 | 1,596.00 | 22,623 |
| 2025-04-16 | 1,613.00 | 1,613.00 | 1,572.00 | 1,580.00 | 1,580.00 | 54,102 |
| 2025-04-15 | 1,615.00 | 1,629.00 | 1,583.00 | 1,613.00 | 1,613.00 | 82,482 |
| 2025-04-14 | 1,627.00 | 1,627.00 | 1,595.00 | 1,610.00 | 1,610.00 | 65,374 |
| 2025-04-11 | 1,534.00 | 1,606.00 | 1,524.00 | 1,606.00 | 1,606.00 | 138,968 |
| 2025-04-10 | 1,530.00 | 1,574.00 | 1,518.00 | 1,539.00 | 1,539.00 | 82,836 |
| 2025-04-09 | 1,460.00 | 1,526.00 | 1,450.00 | 1,484.00 | 1,484.00 | 95,730 |
| 2025-04-08 | 1,500.00 | 1,535.00 | 1,490.00 | 1,531.00 | 1,531.00 | 99,608 |
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.