Xavis Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-07 | 1,510.00 | 1,655.00 | 1,400.00 | 1,490.00 | 1,490.00 | 320,458 |
| 2025-04-04 | 1,528.00 | 1,570.00 | 1,500.00 | 1,530.00 | 1,530.00 | 78,900 |
| 2025-04-03 | 1,516.00 | 1,547.00 | 1,504.00 | 1,528.00 | 1,528.00 | 76,221 |
| 2025-04-02 | 1,560.00 | 1,619.00 | 1,516.00 | 1,528.00 | 1,528.00 | 137,730 |
| 2025-04-01 | 1,543.00 | 1,645.00 | 1,542.00 | 1,560.00 | 1,560.00 | 235,784 |
| 2025-03-31 | 1,575.00 | 1,890.00 | 1,507.00 | 1,541.00 | 1,541.00 | 1,395,506 |
| 2025-03-28 | 1,632.00 | 1,644.00 | 1,583.00 | 1,583.00 | 1,583.00 | 98,404 |
| 2025-03-27 | 1,622.00 | 1,678.00 | 1,619.00 | 1,650.00 | 1,650.00 | 80,863 |
| 2025-03-26 | 1,675.00 | 1,676.00 | 1,620.00 | 1,662.00 | 1,662.00 | 173,693 |
| 2025-03-25 | 1,570.00 | 1,669.00 | 1,545.00 | 1,669.00 | 1,669.00 | 210,398 |
| 2025-03-24 | 1,581.00 | 1,582.00 | 1,554.00 | 1,570.00 | 1,570.00 | 40,710 |
| 2025-03-21 | 1,582.00 | 1,582.00 | 1,540.00 | 1,581.00 | 1,581.00 | 58,777 |
| 2025-03-20 | 1,573.00 | 1,600.00 | 1,560.00 | 1,582.00 | 1,582.00 | 85,273 |
| 2025-03-19 | 1,542.00 | 1,605.00 | 1,517.00 | 1,573.00 | 1,573.00 | 80,836 |
| 2025-03-18 | 1,549.00 | 1,555.00 | 1,530.00 | 1,540.00 | 1,540.00 | 49,070 |
| 2025-03-17 | 1,481.00 | 1,574.00 | 1,480.00 | 1,549.00 | 1,549.00 | 77,299 |
| 2025-03-14 | 1,572.00 | 1,596.00 | 1,550.00 | 1,557.00 | 1,557.00 | 81,597 |
| 2025-03-13 | 1,586.00 | 1,609.00 | 1,570.00 | 1,570.00 | 1,570.00 | 60,946 |
| 2025-03-12 | 1,541.00 | 1,596.00 | 1,526.00 | 1,586.00 | 1,586.00 | 70,148 |
| 2025-03-11 | 1,500.00 | 1,555.00 | 1,482.00 | 1,541.00 | 1,541.00 | 79,518 |
| 2025-03-10 | 1,534.00 | 1,564.00 | 1,506.00 | 1,542.00 | 1,542.00 | 73,232 |
| 2025-03-07 | 1,562.00 | 1,573.00 | 1,534.00 | 1,534.00 | 1,534.00 | 97,691 |
| 2025-03-06 | 1,585.00 | 1,605.00 | 1,555.00 | 1,560.00 | 1,560.00 | 105,705 |
| 2025-03-05 | 1,567.00 | 1,595.00 | 1,551.00 | 1,584.00 | 1,584.00 | 66,381 |
| 2025-03-04 | 1,617.00 | 1,618.00 | 1,530.00 | 1,567.00 | 1,567.00 | 123,285 |
| 2025-02-28 | 1,679.00 | 1,679.00 | 1,607.00 | 1,628.00 | 1,628.00 | 159,257 |
| 2025-02-27 | 1,755.00 | 1,755.00 | 1,677.00 | 1,681.00 | 1,681.00 | 241,855 |
| 2025-02-26 | 1,692.00 | 1,794.00 | 1,690.00 | 1,750.00 | 1,750.00 | 564,553 |
| 2025-02-25 | 1,673.00 | 1,727.00 | 1,662.00 | 1,677.00 | 1,677.00 | 201,197 |
| 2025-02-24 | 1,651.00 | 1,685.00 | 1,641.00 | 1,673.00 | 1,673.00 | 172,445 |
| 2025-02-21 | 1,661.00 | 1,705.00 | 1,650.00 | 1,705.00 | 1,705.00 | 183,765 |
| 2025-02-20 | 1,670.00 | 1,715.00 | 1,663.00 | 1,677.00 | 1,677.00 | 220,497 |
| 2025-02-19 | 1,727.00 | 1,741.00 | 1,652.00 | 1,703.00 | 1,703.00 | 502,658 |
| 2025-02-18 | 1,768.00 | 1,768.00 | 1,710.00 | 1,730.00 | 1,730.00 | 442,161 |
| 2025-02-17 | 1,786.00 | 1,850.00 | 1,754.00 | 1,773.00 | 1,773.00 | 717,296 |
| 2025-02-14 | 1,920.00 | 1,922.00 | 1,729.00 | 1,780.00 | 1,780.00 | 1,024,969 |
| 2025-02-13 | 1,876.00 | 2,165.00 | 1,831.00 | 1,863.00 | 1,863.00 | 6,342,454 |
| 2025-02-12 | 1,485.00 | 1,880.00 | 1,455.00 | 1,870.00 | 1,870.00 | 9,502,877 |
| 2025-02-11 | 1,340.00 | 1,530.00 | 1,336.00 | 1,471.00 | 1,471.00 | 1,171,700 |
| 2025-02-10 | 1,363.00 | 1,369.00 | 1,301.00 | 1,333.00 | 1,333.00 | 133,109 |
| 2025-02-07 | 1,311.00 | 1,473.00 | 1,297.00 | 1,363.00 | 1,363.00 | 604,466 |
| 2025-02-06 | 1,310.00 | 1,324.00 | 1,304.00 | 1,311.00 | 1,311.00 | 68,827 |
| 2025-02-05 | 1,313.00 | 1,317.00 | 1,303.00 | 1,311.00 | 1,311.00 | 100,970 |
| 2025-02-04 | 1,347.00 | 1,365.00 | 1,300.00 | 1,313.00 | 1,313.00 | 174,913 |
| 2025-02-03 | 1,430.00 | 1,508.00 | 1,311.00 | 1,347.00 | 1,347.00 | 425,581 |
| 2025-01-31 | 1,324.00 | 1,430.00 | 1,270.00 | 1,430.00 | 1,430.00 | 371,198 |
| 2025-01-24 | 1,321.00 | 1,329.00 | 1,310.00 | 1,324.00 | 1,324.00 | 33,543 |
| 2025-01-23 | 1,329.00 | 1,335.00 | 1,291.00 | 1,329.00 | 1,329.00 | 53,015 |
| 2025-01-22 | 1,345.00 | 1,345.00 | 1,290.00 | 1,329.00 | 1,329.00 | 75,248 |
| 2025-01-21 | 1,355.00 | 1,358.00 | 1,320.00 | 1,334.00 | 1,334.00 | 47,765 |
| 2025-01-20 | 1,340.00 | 1,350.00 | 1,309.00 | 1,348.00 | 1,348.00 | 72,718 |
| 2025-01-17 | 1,354.00 | 1,359.00 | 1,320.00 | 1,342.00 | 1,342.00 | 49,703 |
| 2025-01-16 | 1,318.00 | 1,355.00 | 1,318.00 | 1,353.00 | 1,353.00 | 74,906 |
| 2025-01-15 | 1,330.00 | 1,404.00 | 1,305.00 | 1,317.00 | 1,317.00 | 52,491 |
| 2025-01-14 | 1,337.00 | 1,345.00 | 1,300.00 | 1,330.00 | 1,330.00 | 41,764 |
| 2025-01-13 | 1,351.00 | 1,351.00 | 1,325.00 | 1,335.00 | 1,335.00 | 23,131 |
| 2025-01-10 | 1,369.00 | 1,377.00 | 1,329.00 | 1,351.00 | 1,351.00 | 59,430 |
| 2025-01-09 | 1,360.00 | 1,363.00 | 1,324.00 | 1,363.00 | 1,363.00 | 37,278 |
| 2025-01-08 | 1,328.00 | 1,356.00 | 1,325.00 | 1,356.00 | 1,356.00 | 48,326 |
| 2025-01-07 | 1,361.00 | 1,380.00 | 1,330.00 | 1,360.00 | 1,360.00 | 59,737 |
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.