Xavis Co., Ltd. (KOSDAQ:254120)
South Korea · Delayed Price · Currency is KRW 1,366.00
+11.00 (0.81%)
At close: Oct 10, 2025
Xavis Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 10, 2025 | 1,383.00 | 1,384.00 | 1,340.00 | 1,366.00 | 1,366.00 | 0.81% | 115,852 |
| Oct 2, 2025 | 1,311.00 | 1,566.00 | 1,311.00 | 1,355.00 | 1,355.00 | 3.36% | 1,767,055 |
| Oct 1, 2025 | 1,352.00 | 1,352.00 | 1,245.00 | 1,311.00 | 1,311.00 | -3.03% | 229,629 |
| Sep 30, 2025 | 1,349.00 | 1,366.00 | 1,338.00 | 1,352.00 | 1,352.00 | -0.37% | 51,526 |
| Sep 29, 2025 | 1,360.00 | 1,366.00 | 1,333.00 | 1,357.00 | 1,357.00 | -0.22% | 49,913 |
| Sep 26, 2025 | 1,372.00 | 1,385.00 | 1,341.00 | 1,360.00 | 1,360.00 | -0.87% | 99,161 |
| Sep 25, 2025 | 1,370.00 | 1,388.00 | 1,356.00 | 1,372.00 | 1,372.00 | 0.51% | 60,957 |
| Sep 24, 2025 | 1,383.00 | 1,387.00 | 1,355.00 | 1,365.00 | 1,365.00 | -1.23% | 132,913 |
| Sep 23, 2025 | 1,388.00 | 1,398.00 | 1,376.00 | 1,382.00 | 1,382.00 | -0.43% | 75,432 |
| Sep 22, 2025 | 1,396.00 | 1,400.00 | 1,380.00 | 1,388.00 | 1,388.00 | -0.57% | 51,892 |
| Sep 19, 2025 | 1,409.00 | 1,409.00 | 1,388.00 | 1,396.00 | 1,396.00 | -0.29% | 98,221 |
| Sep 18, 2025 | 1,399.00 | 1,417.00 | 1,393.00 | 1,400.00 | 1,400.00 | 0.07% | 55,396 |
| Sep 17, 2025 | 1,400.00 | 1,412.00 | 1,390.00 | 1,399.00 | 1,399.00 | -0.14% | 31,605 |
| Sep 16, 2025 | 1,380.00 | 1,412.00 | 1,380.00 | 1,401.00 | 1,401.00 | - | 44,524 |
| Sep 15, 2025 | 1,410.00 | 1,419.00 | 1,396.00 | 1,401.00 | 1,401.00 | -0.43% | 39,049 |
| Sep 12, 2025 | 1,390.00 | 1,442.00 | 1,385.00 | 1,407.00 | 1,407.00 | 1.22% | 93,196 |
| Sep 11, 2025 | 1,405.00 | 1,405.00 | 1,383.00 | 1,390.00 | 1,390.00 | -1.07% | 64,432 |
| Sep 10, 2025 | 1,390.00 | 1,409.00 | 1,385.00 | 1,405.00 | 1,405.00 | 1.08% | 42,691 |
| Sep 9, 2025 | 1,408.00 | 1,408.00 | 1,365.00 | 1,390.00 | 1,390.00 | 0.07% | 28,257 |
| Sep 8, 2025 | 1,405.00 | 1,416.00 | 1,378.00 | 1,389.00 | 1,389.00 | -1.00% | 62,412 |
| Sep 5, 2025 | 1,408.00 | 1,423.00 | 1,392.00 | 1,403.00 | 1,403.00 | -0.36% | 47,358 |
| Sep 4, 2025 | 1,429.00 | 1,429.00 | 1,398.00 | 1,408.00 | 1,408.00 | 0.07% | 34,613 |
| Sep 3, 2025 | 1,405.00 | 1,429.00 | 1,391.00 | 1,407.00 | 1,407.00 | 0.29% | 55,549 |
| Sep 2, 2025 | 1,400.00 | 1,409.00 | 1,381.00 | 1,403.00 | 1,403.00 | 0.21% | 41,511 |
| Sep 1, 2025 | 1,458.00 | 1,458.00 | 1,351.00 | 1,400.00 | 1,400.00 | -2.30% | 118,486 |
| Aug 29, 2025 | 1,436.00 | 1,445.00 | 1,421.00 | 1,433.00 | 1,433.00 | -0.21% | 31,500 |
| Aug 28, 2025 | 1,447.00 | 1,467.00 | 1,415.00 | 1,436.00 | 1,436.00 | -0.62% | 35,515 |
| Aug 27, 2025 | 1,472.00 | 1,483.00 | 1,433.00 | 1,445.00 | 1,445.00 | -1.63% | 32,324 |
| Aug 26, 2025 | 1,472.00 | 1,484.00 | 1,457.00 | 1,469.00 | 1,469.00 | -0.20% | 17,564 |
| Aug 25, 2025 | 1,465.00 | 1,495.00 | 1,459.00 | 1,472.00 | 1,472.00 | 0.48% | 43,528 |
| Aug 22, 2025 | 1,461.00 | 1,485.00 | 1,435.00 | 1,465.00 | 1,465.00 | 0.27% | 47,537 |
| Aug 21, 2025 | 1,459.00 | 1,483.00 | 1,444.00 | 1,461.00 | 1,461.00 | 0.41% | 43,197 |
| Aug 20, 2025 | 1,465.00 | 1,479.00 | 1,415.00 | 1,455.00 | 1,455.00 | -0.68% | 102,522 |
| Aug 19, 2025 | 1,464.00 | 1,499.00 | 1,453.00 | 1,465.00 | 1,465.00 | -0.75% | 36,561 |
| Aug 18, 2025 | 1,522.00 | 1,522.00 | 1,421.00 | 1,476.00 | 1,476.00 | -3.02% | 81,676 |
| Aug 14, 2025 | 1,549.00 | 1,550.00 | 1,501.00 | 1,522.00 | 1,522.00 | -0.46% | 48,150 |
| Aug 13, 2025 | 1,534.00 | 1,534.00 | 1,501.00 | 1,529.00 | 1,529.00 | -0.33% | 74,659 |
| Aug 12, 2025 | 1,518.00 | 1,588.00 | 1,517.00 | 1,534.00 | 1,534.00 | 1.19% | 238,086 |
| Aug 11, 2025 | 1,461.00 | 1,524.00 | 1,451.00 | 1,516.00 | 1,516.00 | 3.76% | 166,494 |
| Aug 8, 2025 | 1,467.00 | 1,478.00 | 1,460.00 | 1,461.00 | 1,461.00 | -0.27% | 64,701 |
| Aug 7, 2025 | 1,466.00 | 1,478.00 | 1,458.00 | 1,465.00 | 1,465.00 | -0.20% | 41,705 |
| Aug 6, 2025 | 1,465.00 | 1,481.00 | 1,457.00 | 1,468.00 | 1,468.00 | 0.27% | 45,502 |
| Aug 5, 2025 | 1,438.00 | 1,483.00 | 1,411.00 | 1,464.00 | 1,464.00 | 1.81% | 73,987 |
| Aug 4, 2025 | 1,420.00 | 1,449.00 | 1,400.00 | 1,438.00 | 1,438.00 | 0.98% | 23,417 |
| Aug 1, 2025 | 1,445.00 | 1,461.00 | 1,416.00 | 1,424.00 | 1,424.00 | -2.47% | 93,659 |
| Jul 31, 2025 | 1,466.00 | 1,474.00 | 1,446.00 | 1,460.00 | 1,460.00 | -0.54% | 62,508 |
| Jul 30, 2025 | 1,427.00 | 1,471.00 | 1,412.00 | 1,468.00 | 1,468.00 | 2.87% | 131,200 |
| Jul 29, 2025 | 1,427.00 | 1,448.00 | 1,407.00 | 1,427.00 | 1,427.00 | - | 45,615 |
| Jul 28, 2025 | 1,425.00 | 1,435.00 | 1,408.00 | 1,427.00 | 1,427.00 | 0.14% | 55,489 |
| Jul 25, 2025 | 1,427.00 | 1,470.00 | 1,411.00 | 1,425.00 | 1,425.00 | -0.14% | 70,763 |