Xavis Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-08 | 2,130.00 | 2,150.00 | 2,085.00 | 2,145.00 | 2,145.00 | 117,801 |
| 2024-10-07 | 2,075.00 | 2,240.00 | 2,060.00 | 2,130.00 | 2,130.00 | 701,993 |
| 2024-10-04 | 2,070.00 | 2,090.00 | 2,015.00 | 2,075.00 | 2,075.00 | 101,637 |
| 2024-10-02 | 2,085.00 | 2,085.00 | 1,994.00 | 2,070.00 | 2,070.00 | 96,996 |
| 2024-09-30 | 2,125.00 | 2,130.00 | 2,065.00 | 2,090.00 | 2,090.00 | 69,941 |
| 2024-09-27 | 2,150.00 | 2,170.00 | 2,125.00 | 2,145.00 | 2,145.00 | 68,148 |
| 2024-09-26 | 2,100.00 | 2,155.00 | 2,095.00 | 2,150.00 | 2,150.00 | 103,703 |
| 2024-09-25 | 2,120.00 | 2,125.00 | 2,075.00 | 2,100.00 | 2,100.00 | 63,879 |
| 2024-09-24 | 2,070.00 | 2,140.00 | 2,050.00 | 2,090.00 | 2,090.00 | 140,402 |
| 2024-09-23 | 2,070.00 | 2,080.00 | 2,000.00 | 2,070.00 | 2,070.00 | 72,166 |
| 2024-09-20 | 2,050.00 | 2,110.00 | 2,035.00 | 2,070.00 | 2,070.00 | 84,073 |
| 2024-09-19 | 2,065.00 | 2,095.00 | 2,005.00 | 2,065.00 | 2,065.00 | 83,088 |
| 2024-09-13 | 2,090.00 | 2,090.00 | 2,035.00 | 2,065.00 | 2,065.00 | 62,961 |
| 2024-09-12 | 2,025.00 | 2,125.00 | 2,025.00 | 2,085.00 | 2,085.00 | 103,490 |
| 2024-09-11 | 2,020.00 | 2,075.00 | 2,000.00 | 2,025.00 | 2,025.00 | 75,935 |
| 2024-09-10 | 2,070.00 | 2,070.00 | 2,005.00 | 2,020.00 | 2,020.00 | 85,431 |
| 2024-09-09 | 1,998.00 | 2,065.00 | 1,958.00 | 2,050.00 | 2,050.00 | 108,235 |
| 2024-09-06 | 2,150.00 | 2,150.00 | 2,025.00 | 2,040.00 | 2,040.00 | 165,119 |
| 2024-09-05 | 2,160.00 | 2,180.00 | 2,050.00 | 2,135.00 | 2,135.00 | 157,048 |
| 2024-09-04 | 2,160.00 | 2,160.00 | 2,050.00 | 2,115.00 | 2,115.00 | 159,535 |
| 2024-09-03 | 2,215.00 | 2,270.00 | 2,200.00 | 2,205.00 | 2,205.00 | 74,301 |
| 2024-09-02 | 2,210.00 | 2,270.00 | 2,170.00 | 2,220.00 | 2,220.00 | 161,552 |
| 2024-08-30 | 2,210.00 | 2,240.00 | 2,180.00 | 2,210.00 | 2,210.00 | 58,593 |
| 2024-08-29 | 2,210.00 | 2,225.00 | 2,175.00 | 2,210.00 | 2,210.00 | 102,731 |
| 2024-08-28 | 2,165.00 | 2,230.00 | 2,150.00 | 2,215.00 | 2,215.00 | 113,371 |
| 2024-08-27 | 2,160.00 | 2,200.00 | 2,110.00 | 2,185.00 | 2,185.00 | 109,096 |
| 2024-08-26 | 2,240.00 | 2,260.00 | 2,170.00 | 2,185.00 | 2,185.00 | 95,207 |
| 2024-08-23 | 2,200.00 | 2,260.00 | 2,170.00 | 2,235.00 | 2,235.00 | 188,807 |
| 2024-08-22 | 2,180.00 | 2,240.00 | 2,150.00 | 2,200.00 | 2,200.00 | 131,509 |
| 2024-08-21 | 2,285.00 | 2,285.00 | 2,175.00 | 2,180.00 | 2,180.00 | 175,669 |
| 2024-08-20 | 2,180.00 | 2,230.00 | 2,150.00 | 2,225.00 | 2,225.00 | 153,726 |
| 2024-08-19 | 2,155.00 | 2,195.00 | 2,135.00 | 2,180.00 | 2,180.00 | 182,074 |
| 2024-08-16 | 2,080.00 | 2,240.00 | 2,050.00 | 2,185.00 | 2,185.00 | 579,808 |
| 2024-08-14 | 1,900.00 | 2,030.00 | 1,899.00 | 2,030.00 | 2,030.00 | 265,497 |
| 2024-08-13 | 1,902.00 | 1,902.00 | 1,836.00 | 1,883.00 | 1,883.00 | 88,641 |
| 2024-08-12 | 1,810.00 | 1,903.00 | 1,810.00 | 1,902.00 | 1,902.00 | 197,443 |
| 2024-08-09 | 1,770.00 | 1,831.00 | 1,770.00 | 1,810.00 | 1,810.00 | 146,973 |
| 2024-08-08 | 1,780.00 | 1,789.00 | 1,722.00 | 1,749.00 | 1,749.00 | 155,462 |
| 2024-08-07 | 1,735.00 | 1,855.00 | 1,735.00 | 1,789.00 | 1,789.00 | 184,555 |
| 2024-08-06 | 1,621.00 | 1,809.00 | 1,621.00 | 1,789.00 | 1,789.00 | 286,530 |
| 2024-08-05 | 1,880.00 | 1,880.00 | 1,600.00 | 1,677.00 | 1,677.00 | 559,400 |
| 2024-08-02 | 2,060.00 | 2,065.00 | 1,920.00 | 1,942.00 | 1,942.00 | 737,088 |
| 2024-08-01 | 2,065.00 | 2,110.00 | 2,065.00 | 2,095.00 | 2,095.00 | 103,540 |
| 2024-07-31 | 2,045.00 | 2,075.00 | 2,025.00 | 2,060.00 | 2,060.00 | 140,292 |
| 2024-07-30 | 2,100.00 | 2,100.00 | 2,060.00 | 2,060.00 | 2,060.00 | 118,254 |
| 2024-07-29 | 2,060.00 | 2,100.00 | 2,055.00 | 2,085.00 | 2,085.00 | 72,785 |
| 2024-07-26 | 2,040.00 | 2,085.00 | 2,040.00 | 2,080.00 | 2,080.00 | 55,403 |
| 2024-07-25 | 2,095.00 | 2,100.00 | 2,035.00 | 2,055.00 | 2,055.00 | 227,547 |
| 2024-07-24 | 2,105.00 | 2,155.00 | 2,095.00 | 2,120.00 | 2,120.00 | 115,962 |
| 2024-07-23 | 2,130.00 | 2,165.00 | 2,080.00 | 2,125.00 | 2,125.00 | 180,263 |
| 2024-07-22 | 2,200.00 | 2,200.00 | 2,110.00 | 2,125.00 | 2,125.00 | 254,153 |
| 2024-07-19 | 2,120.00 | 2,205.00 | 2,105.00 | 2,200.00 | 2,200.00 | 117,071 |
| 2024-07-18 | 2,130.00 | 2,150.00 | 2,075.00 | 2,125.00 | 2,125.00 | 170,205 |
| 2024-07-17 | 2,210.00 | 2,245.00 | 2,150.00 | 2,150.00 | 2,150.00 | 430,763 |
| 2024-07-16 | 2,265.00 | 2,265.00 | 2,200.00 | 2,210.00 | 2,210.00 | 209,725 |
| 2024-07-15 | 2,255.00 | 2,275.00 | 2,230.00 | 2,265.00 | 2,265.00 | 108,751 |
| 2024-07-12 | 2,275.00 | 2,290.00 | 2,250.00 | 2,255.00 | 2,255.00 | 146,392 |
| 2024-07-11 | 2,295.00 | 2,300.00 | 2,265.00 | 2,280.00 | 2,280.00 | 153,638 |
| 2024-07-10 | 2,300.00 | 2,300.00 | 2,235.00 | 2,270.00 | 2,270.00 | 158,227 |
| 2024-07-09 | 2,270.00 | 2,340.00 | 2,265.00 | 2,280.00 | 2,280.00 | 191,193 |
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.