Xavis Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-07 | 1,361.00 | 1,380.00 | 1,330.00 | 1,360.00 | 1,360.00 | 59,737 |
| 2025-01-06 | 1,334.00 | 1,378.00 | 1,321.00 | 1,376.00 | 1,376.00 | 79,194 |
| 2025-01-03 | 1,297.00 | 1,340.00 | 1,285.00 | 1,331.00 | 1,331.00 | 94,253 |
| 2025-01-02 | 1,253.00 | 1,297.00 | 1,253.00 | 1,297.00 | 1,297.00 | 47,785 |
| 2024-12-30 | 1,237.00 | 1,277.00 | 1,211.00 | 1,265.00 | 1,265.00 | 44,753 |
| 2024-12-27 | 1,260.00 | 1,260.00 | 1,211.00 | 1,240.00 | 1,240.00 | 62,002 |
| 2024-12-26 | 1,270.00 | 1,288.00 | 1,260.00 | 1,269.00 | 1,269.00 | 66,427 |
| 2024-12-24 | 1,292.00 | 1,311.00 | 1,270.00 | 1,279.00 | 1,279.00 | 43,337 |
| 2024-12-23 | 1,260.00 | 1,302.00 | 1,260.00 | 1,291.00 | 1,291.00 | 84,969 |
| 2024-12-20 | 1,310.00 | 1,320.00 | 1,251.00 | 1,253.00 | 1,253.00 | 71,331 |
| 2024-12-19 | 1,325.00 | 1,335.00 | 1,305.00 | 1,321.00 | 1,321.00 | 59,328 |
| 2024-12-18 | 1,311.00 | 1,347.00 | 1,302.00 | 1,346.00 | 1,346.00 | 62,705 |
| 2024-12-17 | 1,338.00 | 1,348.00 | 1,305.00 | 1,311.00 | 1,311.00 | 69,401 |
| 2024-12-16 | 1,341.00 | 1,352.00 | 1,332.00 | 1,348.00 | 1,348.00 | 74,648 |
| 2024-12-13 | 1,300.00 | 1,333.00 | 1,299.00 | 1,333.00 | 1,333.00 | 59,199 |
| 2024-12-12 | 1,300.00 | 1,313.00 | 1,284.00 | 1,312.00 | 1,312.00 | 108,024 |
| 2024-12-11 | 1,248.00 | 1,316.00 | 1,248.00 | 1,300.00 | 1,300.00 | 108,169 |
| 2024-12-10 | 1,150.00 | 1,262.00 | 1,150.00 | 1,260.00 | 1,260.00 | 322,440 |
| 2024-12-09 | 1,267.00 | 1,267.00 | 1,150.00 | 1,150.00 | 1,150.00 | 206,840 |
| 2024-12-06 | 1,300.00 | 1,300.00 | 1,153.00 | 1,267.00 | 1,267.00 | 325,737 |
| 2024-12-05 | 1,332.00 | 1,333.00 | 1,280.00 | 1,300.00 | 1,300.00 | 190,724 |
| 2024-12-04 | 1,380.00 | 1,380.00 | 1,310.00 | 1,332.00 | 1,332.00 | 153,304 |
| 2024-12-03 | 1,384.00 | 1,445.00 | 1,384.00 | 1,392.00 | 1,392.00 | 126,693 |
| 2024-12-02 | 1,418.00 | 1,430.00 | 1,361.00 | 1,384.00 | 1,384.00 | 141,432 |
| 2024-11-29 | 1,470.00 | 1,470.00 | 1,401.00 | 1,418.00 | 1,418.00 | 138,186 |
| 2024-11-28 | 1,540.00 | 1,540.00 | 1,470.00 | 1,471.00 | 1,471.00 | 114,337 |
| 2024-11-27 | 1,548.00 | 1,548.00 | 1,496.00 | 1,514.00 | 1,514.00 | 50,471 |
| 2024-11-26 | 1,538.00 | 1,541.00 | 1,517.00 | 1,537.00 | 1,537.00 | 66,951 |
| 2024-11-25 | 1,490.00 | 1,527.00 | 1,490.00 | 1,525.00 | 1,525.00 | 62,821 |
| 2024-11-22 | 1,480.00 | 1,515.00 | 1,479.00 | 1,490.00 | 1,490.00 | 92,758 |
| 2024-11-21 | 1,495.00 | 1,501.00 | 1,460.00 | 1,494.00 | 1,494.00 | 72,343 |
| 2024-11-20 | 1,473.00 | 1,509.00 | 1,473.00 | 1,495.00 | 1,495.00 | 70,421 |
| 2024-11-19 | 1,480.00 | 1,508.00 | 1,440.00 | 1,508.00 | 1,508.00 | 111,790 |
| 2024-11-18 | 1,440.00 | 1,507.00 | 1,435.00 | 1,480.00 | 1,480.00 | 136,586 |
| 2024-11-15 | 1,470.00 | 1,506.00 | 1,350.00 | 1,455.00 | 1,455.00 | 441,120 |
| 2024-11-14 | 1,570.00 | 1,588.00 | 1,470.00 | 1,480.00 | 1,480.00 | 308,813 |
| 2024-11-13 | 1,671.00 | 1,671.00 | 1,581.00 | 1,581.00 | 1,581.00 | 209,335 |
| 2024-11-12 | 1,780.00 | 1,790.00 | 1,650.00 | 1,671.00 | 1,671.00 | 195,181 |
| 2024-11-11 | 1,831.00 | 1,833.00 | 1,754.00 | 1,780.00 | 1,780.00 | 171,199 |
| 2024-11-08 | 1,815.00 | 1,860.00 | 1,798.00 | 1,829.00 | 1,829.00 | 60,150 |
| 2024-11-07 | 1,829.00 | 1,829.00 | 1,790.00 | 1,813.00 | 1,813.00 | 130,029 |
| 2024-11-06 | 1,898.00 | 1,907.00 | 1,820.00 | 1,829.00 | 1,829.00 | 105,167 |
| 2024-11-05 | 1,865.00 | 1,912.00 | 1,859.00 | 1,898.00 | 1,898.00 | 83,304 |
| 2024-11-04 | 1,838.00 | 1,868.00 | 1,830.00 | 1,864.00 | 1,864.00 | 50,459 |
| 2024-11-01 | 1,854.00 | 1,860.00 | 1,825.00 | 1,838.00 | 1,838.00 | 98,234 |
| 2024-10-31 | 1,875.00 | 1,879.00 | 1,811.00 | 1,873.00 | 1,873.00 | 92,227 |
| 2024-10-30 | 1,877.00 | 1,903.00 | 1,849.00 | 1,874.00 | 1,874.00 | 76,412 |
| 2024-10-29 | 1,914.00 | 1,915.00 | 1,875.00 | 1,875.00 | 1,875.00 | 92,267 |
| 2024-10-28 | 1,890.00 | 1,904.00 | 1,879.00 | 1,902.00 | 1,902.00 | 64,447 |
| 2024-10-25 | 1,887.00 | 1,902.00 | 1,880.00 | 1,896.00 | 1,896.00 | 56,846 |
| 2024-10-24 | 1,910.00 | 1,910.00 | 1,865.00 | 1,886.00 | 1,886.00 | 57,918 |
| 2024-10-23 | 1,871.00 | 1,917.00 | 1,855.00 | 1,910.00 | 1,910.00 | 80,599 |
| 2024-10-22 | 1,911.00 | 1,924.00 | 1,855.00 | 1,871.00 | 1,871.00 | 201,254 |
| 2024-10-21 | 1,936.00 | 1,945.00 | 1,920.00 | 1,924.00 | 1,924.00 | 47,518 |
| 2024-10-18 | 1,982.00 | 1,984.00 | 1,907.00 | 1,936.00 | 1,936.00 | 177,437 |
| 2024-10-17 | 1,988.00 | 2,010.00 | 1,980.00 | 1,982.00 | 1,982.00 | 107,171 |
| 2024-10-16 | 1,990.00 | 2,015.00 | 1,990.00 | 2,005.00 | 2,005.00 | 49,181 |
| 2024-10-15 | 2,025.00 | 2,045.00 | 1,993.00 | 2,005.00 | 2,005.00 | 176,093 |
| 2024-10-14 | 2,030.00 | 2,065.00 | 2,000.00 | 2,025.00 | 2,025.00 | 102,016 |
| 2024-10-11 | 2,060.00 | 2,085.00 | 2,010.00 | 2,050.00 | 2,050.00 | 211,173 |
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.