Xavis Co., Ltd. (KOSDAQ:254120)
South Korea · Delayed Price · Currency is KRW 1,399.00
-2.00 (-0.14%)
At close: Sep 17, 2025
Xavis Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 24, 2025 | 1,430.00 | 1,438.00 | 1,415.00 | 1,427.00 | 1,427.00 | -0.21% | 76,098 |
| Jul 23, 2025 | 1,470.00 | 1,470.00 | 1,423.00 | 1,430.00 | 1,430.00 | -2.72% | 86,225 |
| Jul 22, 2025 | 1,471.00 | 1,476.00 | 1,442.00 | 1,470.00 | 1,470.00 | -0.41% | 87,545 |
| Jul 21, 2025 | 1,470.00 | 1,486.00 | 1,453.00 | 1,476.00 | 1,476.00 | 0.41% | 156,569 |
| Jul 18, 2025 | 1,409.00 | 1,664.00 | 1,409.00 | 1,470.00 | 1,470.00 | 2.44% | 1,448,644 |
| Jul 17, 2025 | 1,426.00 | 1,443.00 | 1,411.00 | 1,435.00 | 1,435.00 | 0.77% | 42,403 |
| Jul 16, 2025 | 1,449.00 | 1,499.00 | 1,414.00 | 1,424.00 | 1,424.00 | -1.66% | 142,994 |
| Jul 15, 2025 | 1,468.00 | 1,468.00 | 1,432.00 | 1,448.00 | 1,448.00 | -1.36% | 61,691 |
| Jul 14, 2025 | 1,484.00 | 1,499.00 | 1,456.00 | 1,468.00 | 1,468.00 | -1.08% | 49,454 |
| Jul 11, 2025 | 1,480.00 | 1,489.00 | 1,447.00 | 1,484.00 | 1,484.00 | 0.54% | 84,248 |