Xavis Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-23 | 3,505.00 | 3,700.00 | 3,475.00 | 3,700.00 | 3,700.00 | 19,224 |
| 2026-10-22 | 4,110.00 | 4,115.00 | 3,730.00 | 3,735.00 | 3,735.00 | 37,374 |
| 2026-10-21 | 4,695.00 | 4,725.00 | 3,940.00 | 4,020.00 | 4,020.00 | 81,825 |
| 2026-09-22 | 950.00 | 950.00 | 898.00 | 910.00 | 910.00 | 0 |
| 2026-09-21 | 977.00 | 985.00 | 920.00 | 923.00 | 923.00 | 154,534 |
| 2026-09-18 | 960.00 | 999.00 | 960.00 | 968.00 | 968.00 | 97,437 |
| 2026-09-17 | 1,017.00 | 1,017.00 | 960.00 | 960.00 | 960.00 | 26,098 |
| 2026-09-16 | 1,035.00 | 1,035.00 | 951.00 | 971.00 | 971.00 | 77,622 |
| 2026-09-15 | 1,049.00 | 1,049.00 | 1,004.00 | 1,012.00 | 1,012.00 | 26,055 |
| 2026-09-14 | 1,032.00 | 1,059.00 | 1,010.00 | 1,031.00 | 1,031.00 | 67,540 |
| 2026-09-11 | 1,037.00 | 1,067.00 | 1,015.00 | 1,031.00 | 1,031.00 | 73,234 |
| 2026-09-10 | 1,055.00 | 1,055.00 | 1,010.00 | 1,037.00 | 1,037.00 | 27,425 |
| 2026-09-09 | 1,010.00 | 1,040.00 | 1,010.00 | 1,039.00 | 1,039.00 | 15,142 |
| 2026-09-08 | 1,050.00 | 1,050.00 | 1,001.00 | 1,016.00 | 1,016.00 | 49,392 |
| 2026-09-07 | 1,048.00 | 1,054.00 | 1,020.00 | 1,024.00 | 1,024.00 | 34,370 |
| 2026-09-04 | 1,060.00 | 1,075.00 | 1,033.00 | 1,048.00 | 1,048.00 | 35,093 |
| 2026-09-03 | 1,047.00 | 1,060.00 | 1,028.00 | 1,058.00 | 1,058.00 | 32,466 |
| 2026-09-02 | 1,053.00 | 1,074.00 | 980.00 | 1,056.00 | 1,056.00 | 91,151 |
| 2026-09-01 | 1,044.00 | 1,059.00 | 1,022.00 | 1,053.00 | 1,053.00 | 87,277 |
| 2026-08-31 | 1,050.00 | 1,086.00 | 1,001.00 | 1,044.00 | 1,044.00 | 118,820 |
| 2026-08-28 | 954.00 | 1,080.00 | 915.00 | 1,050.00 | 1,050.00 | 408,746 |
| 2026-08-27 | 945.00 | 958.00 | 924.00 | 954.00 | 954.00 | 88,101 |
| 2026-08-26 | 928.00 | 958.00 | 911.00 | 935.00 | 935.00 | 95,135 |
| 2026-08-25 | 954.00 | 954.00 | 901.00 | 946.00 | 946.00 | 53,576 |
| 2026-08-24 | 964.00 | 964.00 | 913.00 | 948.00 | 948.00 | 73,182 |
| 2026-08-21 | 947.00 | 947.00 | 914.00 | 936.00 | 936.00 | 73,334 |
| 2026-08-20 | 902.00 | 955.00 | 902.00 | 947.00 | 947.00 | 97,726 |
| 2026-08-19 | 920.00 | 967.00 | 888.00 | 927.00 | 927.00 | 201,123 |
| 2026-08-18 | 913.00 | 925.00 | 831.00 | 920.00 | 920.00 | 139,458 |
| 2026-08-14 | 909.00 | 933.00 | 887.00 | 911.00 | 911.00 | 104,039 |
| 2026-08-13 | 907.00 | 925.00 | 897.00 | 910.00 | 910.00 | 90,320 |
| 2026-08-12 | 914.00 | 932.00 | 898.00 | 907.00 | 907.00 | 78,209 |
| 2026-08-11 | 917.00 | 924.00 | 899.00 | 914.00 | 914.00 | 110,949 |
| 2026-08-10 | 927.00 | 930.00 | 895.00 | 917.00 | 917.00 | 66,382 |
| 2026-08-07 | 880.00 | 967.00 | 880.00 | 927.00 | 927.00 | 73,368 |
| 2026-08-06 | 957.00 | 957.00 | 915.00 | 920.00 | 920.00 | 94,391 |
| 2026-08-05 | 1,000.00 | 1,000.00 | 940.00 | 954.00 | 954.00 | 185,269 |
| 2026-08-04 | 895.00 | 1,000.00 | 821.00 | 1,000.00 | 1,000.00 | 498,012 |
| 2026-08-03 | 799.00 | 1,000.00 | 790.00 | 898.00 | 898.00 | 1,238,393 |
| 2026-07-31 | 725.00 | 782.00 | 704.00 | 778.00 | 778.00 | 135,575 |
| 2026-07-30 | 634.00 | 697.00 | 611.00 | 696.00 | 696.00 | 130,012 |
| 2026-07-29 | 795.00 | 795.00 | 629.00 | 632.00 | 632.00 | 119,483 |
| 2026-07-28 | 757.00 | 766.00 | 705.00 | 723.00 | 723.00 | 47,254 |
| 2026-07-27 | 790.00 | 791.00 | 725.00 | 757.00 | 757.00 | 38,217 |
| 2026-07-24 | 797.00 | 806.00 | 732.00 | 760.00 | 760.00 | 67,024 |
| 2026-07-23 | 804.00 | 825.00 | 786.00 | 797.00 | 797.00 | 71,924 |
| 2026-07-22 | 800.00 | 829.00 | 793.00 | 804.00 | 804.00 | 64,092 |
| 2026-07-21 | 810.00 | 829.00 | 782.00 | 803.00 | 803.00 | 61,734 |
| 2026-07-20 | 827.00 | 841.00 | 788.00 | 803.00 | 803.00 | 79,933 |
| 2026-07-16 | 887.00 | 887.00 | 830.00 | 833.00 | 833.00 | 59,563 |
| 2026-07-15 | 841.00 | 889.00 | 800.00 | 887.00 | 887.00 | 103,668 |
| 2026-07-14 | 860.00 | 900.00 | 816.00 | 841.00 | 841.00 | 297,677 |
| 2026-07-13 | 842.00 | 910.00 | 791.00 | 870.00 | 870.00 | 191,370 |
| 2026-07-10 | 804.00 | 863.00 | 801.00 | 842.00 | 842.00 | 126,418 |
| 2026-07-09 | 805.00 | 829.00 | 781.00 | 805.00 | 805.00 | 70,894 |
| 2026-07-08 | 800.00 | 824.00 | 770.00 | 811.00 | 811.00 | 102,803 |
| 2026-07-07 | 843.00 | 860.00 | 742.00 | 800.00 | 800.00 | 127,718 |
| 2026-07-06 | 912.00 | 920.00 | 819.00 | 819.00 | 819.00 | 140,308 |
| 2026-07-03 | 814.00 | 920.00 | 764.00 | 912.00 | 912.00 | 293,126 |
| 2026-07-02 | 814.00 | 840.00 | 760.00 | 817.00 | 817.00 | 136,599 |
Page 1 of 4 · 228 trading daysOlder →
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.