Xavis Co., Ltd. (KOSDAQ:254120)
South Korea · Delayed Price · Currency is KRW 1,189.00
-29.00 (-2.38%)
At close: Apr 2, 2026
Xavis Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 3, 2026 | 1,189.00 | 1,218.00 | 1,189.00 | 1,198.00 | 1,198.00 | 0.76% | 39,067 |
| Apr 2, 2026 | 1,208.00 | 1,234.00 | 1,187.00 | 1,189.00 | 1,189.00 | -2.38% | 70,682 |
| Apr 1, 2026 | 1,187.00 | 1,226.00 | 1,187.00 | 1,218.00 | 1,218.00 | 2.87% | 45,125 |
| Mar 31, 2026 | 1,183.00 | 1,233.00 | 1,172.00 | 1,184.00 | 1,184.00 | 0.08% | 124,524 |
| Mar 30, 2026 | 1,178.00 | 1,191.00 | 1,162.00 | 1,183.00 | 1,183.00 | -0.67% | 62,658 |
| Mar 27, 2026 | 1,209.00 | 1,209.00 | 1,166.00 | 1,191.00 | 1,191.00 | -1.49% | 93,397 |
| Mar 26, 2026 | 1,246.00 | 1,246.00 | 1,198.00 | 1,209.00 | 1,209.00 | -2.11% | 91,770 |
| Mar 25, 2026 | 1,216.00 | 1,263.00 | 1,211.00 | 1,235.00 | 1,235.00 | 1.56% | 78,719 |
| Mar 24, 2026 | 1,210.00 | 1,230.00 | 1,203.00 | 1,216.00 | 1,216.00 | 1.16% | 61,866 |
| Mar 23, 2026 | 1,213.00 | 1,265.00 | 1,202.00 | 1,202.00 | 1,202.00 | -5.06% | 99,091 |
| Mar 20, 2026 | 1,226.00 | 1,288.00 | 1,226.00 | 1,266.00 | 1,266.00 | 3.43% | 162,817 |
| Mar 19, 2026 | 1,235.00 | 1,235.00 | 1,195.00 | 1,224.00 | 1,224.00 | - | 64,835 |
| Mar 18, 2026 | 1,224.00 | 1,259.00 | 1,220.00 | 1,224.00 | 1,224.00 | - | 96,752 |
| Mar 17, 2026 | 1,192.00 | 1,247.00 | 1,192.00 | 1,224.00 | 1,224.00 | 2.68% | 85,671 |
| Mar 16, 2026 | 1,201.00 | 1,209.00 | 1,181.00 | 1,192.00 | 1,192.00 | -0.67% | 81,091 |
| Mar 13, 2026 | 1,171.00 | 1,210.00 | 1,160.00 | 1,200.00 | 1,200.00 | -0.33% | 69,918 |
| Mar 12, 2026 | 1,177.00 | 1,231.00 | 1,171.00 | 1,204.00 | 1,204.00 | 2.21% | 230,810 |
| Mar 11, 2026 | 1,137.00 | 1,199.00 | 1,137.00 | 1,178.00 | 1,178.00 | 3.70% | 125,370 |
| Mar 10, 2026 | 1,114.00 | 1,149.00 | 1,114.00 | 1,136.00 | 1,136.00 | 3.27% | 82,094 |
| Mar 9, 2026 | 1,189.00 | 1,189.00 | 1,080.00 | 1,100.00 | 1,100.00 | -8.33% | 162,548 |
| Mar 6, 2026 | 1,109.00 | 1,228.00 | 1,080.00 | 1,200.00 | 1,200.00 | 7.14% | 236,519 |
| Mar 5, 2026 | 1,090.00 | 1,128.00 | 1,090.00 | 1,120.00 | 1,120.00 | 7.80% | 141,256 |
| Mar 4, 2026 | 1,150.00 | 1,150.00 | 1,023.00 | 1,039.00 | 1,039.00 | -10.82% | 365,931 |
| Mar 3, 2026 | 1,208.00 | 1,214.00 | 1,165.00 | 1,165.00 | 1,165.00 | -4.04% | 340,625 |
| Feb 27, 2026 | 1,236.00 | 1,245.00 | 1,205.00 | 1,214.00 | 1,214.00 | -1.62% | 198,389 |
| Feb 26, 2026 | 1,238.00 | 1,260.00 | 1,234.00 | 1,234.00 | 1,234.00 | -1.28% | 338,087 |
| Feb 25, 2026 | 1,258.00 | 1,277.00 | 1,235.00 | 1,250.00 | 1,250.00 | 1.38% | 251,584 |
| Feb 24, 2026 | 1,296.00 | 1,300.00 | 1,233.00 | 1,233.00 | 1,233.00 | -4.86% | 396,390 |
| Feb 23, 2026 | 1,298.00 | 1,333.00 | 1,291.00 | 1,296.00 | 1,296.00 | -0.08% | 205,443 |
| Feb 20, 2026 | 1,290.00 | 1,303.00 | 1,283.00 | 1,297.00 | 1,297.00 | - | 153,310 |
| Feb 19, 2026 | 1,305.00 | 1,312.00 | 1,289.00 | 1,297.00 | 1,297.00 | -0.92% | 262,660 |
| Feb 13, 2026 | 1,333.00 | 1,333.00 | 1,297.00 | 1,309.00 | 1,309.00 | -2.02% | 253,777 |
| Feb 12, 2026 | 1,350.00 | 1,360.00 | 1,315.00 | 1,336.00 | 1,336.00 | -2.48% | 207,153 |
| Feb 11, 2026 | 1,373.00 | 1,386.00 | 1,357.00 | 1,370.00 | 1,370.00 | -0.22% | 75,689 |
| Feb 10, 2026 | 1,373.00 | 1,387.00 | 1,364.00 | 1,373.00 | 1,373.00 | 0.07% | 70,210 |
| Feb 9, 2026 | 1,333.00 | 1,372.00 | 1,333.00 | 1,372.00 | 1,372.00 | 3.94% | 133,102 |
| Feb 6, 2026 | 1,356.00 | 1,366.00 | 1,300.00 | 1,320.00 | 1,320.00 | -2.65% | 190,616 |
| Feb 5, 2026 | 1,390.00 | 1,390.00 | 1,356.00 | 1,356.00 | 1,356.00 | -2.52% | 213,514 |
| Feb 4, 2026 | 1,376.00 | 1,398.00 | 1,363.00 | 1,391.00 | 1,391.00 | 0.43% | 185,954 |
| Feb 3, 2026 | 1,399.00 | 1,413.00 | 1,380.00 | 1,385.00 | 1,385.00 | 1.02% | 143,397 |
| Feb 2, 2026 | 1,436.00 | 1,440.00 | 1,371.00 | 1,371.00 | 1,371.00 | -4.79% | 355,750 |
| Jan 30, 2026 | 1,495.00 | 1,495.00 | 1,440.00 | 1,440.00 | 1,440.00 | -3.68% | 286,952 |
| Jan 29, 2026 | 1,500.00 | 1,506.00 | 1,461.00 | 1,495.00 | 1,495.00 | -0.07% | 261,950 |
| Jan 28, 2026 | 1,478.00 | 1,509.00 | 1,450.00 | 1,496.00 | 1,496.00 | 1.22% | 316,313 |
| Jan 27, 2026 | 1,500.00 | 1,506.00 | 1,460.00 | 1,478.00 | 1,478.00 | -1.47% | 139,206 |
| Jan 26, 2026 | 1,469.00 | 1,500.00 | 1,450.00 | 1,500.00 | 1,500.00 | 2.11% | 382,945 |
| Jan 23, 2026 | 1,445.00 | 1,470.00 | 1,410.00 | 1,469.00 | 1,469.00 | 1.66% | 190,547 |
| Jan 22, 2026 | 1,382.00 | 1,462.00 | 1,370.00 | 1,445.00 | 1,445.00 | 4.56% | 322,040 |
| Jan 21, 2026 | 1,405.00 | 1,405.00 | 1,355.00 | 1,382.00 | 1,382.00 | -1.92% | 258,593 |
| Jan 20, 2026 | 1,400.00 | 1,425.00 | 1,380.00 | 1,409.00 | 1,409.00 | 0.64% | 142,022 |