Xavis Co., Ltd. (KOSDAQ:254120)
South Korea · Delayed Price · Currency is KRW 1,445.00
-24.00 (-1.63%)
At close: Aug 27, 2025
Xavis Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 28, 2025 | 1,447.00 | 1,467.00 | 1,415.00 | 1,436.00 | - | -0.62% | 35,515 |
| Aug 27, 2025 | 1,472.00 | 1,483.00 | 1,433.00 | 1,445.00 | - | -1.63% | 32,324 |
| Aug 26, 2025 | 1,472.00 | 1,484.00 | 1,457.00 | 1,469.00 | - | -0.20% | 17,564 |
| Aug 25, 2025 | 1,465.00 | 1,495.00 | 1,459.00 | 1,472.00 | - | 0.48% | 43,528 |
| Aug 22, 2025 | 1,461.00 | 1,485.00 | 1,435.00 | 1,465.00 | - | 0.27% | 47,537 |
| Aug 21, 2025 | 1,459.00 | 1,483.00 | 1,444.00 | 1,461.00 | - | 0.41% | 43,197 |
| Aug 20, 2025 | 1,465.00 | 1,479.00 | 1,415.00 | 1,455.00 | - | -0.68% | 102,522 |
| Aug 19, 2025 | 1,464.00 | 1,499.00 | 1,453.00 | 1,465.00 | - | -0.75% | 36,561 |
| Aug 18, 2025 | 1,522.00 | 1,522.00 | 1,421.00 | 1,476.00 | - | -3.02% | 81,676 |
| Aug 14, 2025 | 1,549.00 | 1,550.00 | 1,501.00 | 1,522.00 | - | -0.46% | 48,150 |
| Aug 13, 2025 | 1,534.00 | 1,534.00 | 1,501.00 | 1,529.00 | - | -0.33% | 74,659 |
| Aug 12, 2025 | 1,518.00 | 1,588.00 | 1,517.00 | 1,534.00 | - | 1.19% | 238,086 |
| Aug 11, 2025 | 1,461.00 | 1,524.00 | 1,451.00 | 1,516.00 | - | 3.76% | 166,494 |
| Aug 8, 2025 | 1,467.00 | 1,478.00 | 1,460.00 | 1,461.00 | - | -0.27% | 64,701 |
| Aug 7, 2025 | 1,466.00 | 1,478.00 | 1,458.00 | 1,465.00 | - | -0.20% | 41,705 |
| Aug 6, 2025 | 1,465.00 | 1,481.00 | 1,457.00 | 1,468.00 | - | 0.27% | 45,502 |
| Aug 5, 2025 | 1,438.00 | 1,483.00 | 1,411.00 | 1,464.00 | - | 1.81% | 73,987 |
| Aug 4, 2025 | 1,420.00 | 1,449.00 | 1,400.00 | 1,438.00 | - | 0.98% | 23,417 |
| Aug 1, 2025 | 1,445.00 | 1,461.00 | 1,416.00 | 1,424.00 | - | -2.47% | 93,659 |
| Jul 31, 2025 | 1,466.00 | 1,474.00 | 1,446.00 | 1,460.00 | - | -0.54% | 62,508 |
| Jul 30, 2025 | 1,427.00 | 1,471.00 | 1,412.00 | 1,468.00 | - | 2.87% | 131,200 |
| Jul 29, 2025 | 1,427.00 | 1,448.00 | 1,407.00 | 1,427.00 | - | - | 45,615 |
| Jul 28, 2025 | 1,425.00 | 1,435.00 | 1,408.00 | 1,427.00 | - | 0.14% | 55,489 |
| Jul 25, 2025 | 1,427.00 | 1,470.00 | 1,411.00 | 1,425.00 | - | -0.14% | 70,763 |
| Jul 24, 2025 | 1,430.00 | 1,438.00 | 1,415.00 | 1,427.00 | - | -0.21% | 76,098 |
| Jul 23, 2025 | 1,470.00 | 1,470.00 | 1,423.00 | 1,430.00 | - | -2.72% | 86,225 |
| Jul 22, 2025 | 1,471.00 | 1,476.00 | 1,442.00 | 1,470.00 | - | -0.41% | 87,545 |
| Jul 21, 2025 | 1,470.00 | 1,486.00 | 1,453.00 | 1,476.00 | - | 0.41% | 156,569 |
| Jul 18, 2025 | 1,409.00 | 1,664.00 | 1,409.00 | 1,470.00 | - | 2.44% | 1,448,644 |
| Jul 17, 2025 | 1,426.00 | 1,443.00 | 1,411.00 | 1,435.00 | - | 0.77% | 42,403 |
| Jul 16, 2025 | 1,449.00 | 1,499.00 | 1,414.00 | 1,424.00 | - | -1.66% | 142,994 |
| Jul 15, 2025 | 1,468.00 | 1,468.00 | 1,432.00 | 1,448.00 | - | -1.36% | 61,691 |
| Jul 14, 2025 | 1,484.00 | 1,499.00 | 1,456.00 | 1,468.00 | - | -1.08% | 49,454 |
| Jul 11, 2025 | 1,480.00 | 1,489.00 | 1,447.00 | 1,484.00 | - | 0.54% | 84,248 |
| Jul 10, 2025 | 1,470.00 | 1,491.00 | 1,461.00 | 1,476.00 | - | -0.14% | 54,297 |
| Jul 9, 2025 | 1,482.00 | 1,482.00 | 1,466.00 | 1,478.00 | - | -0.27% | 28,156 |
| Jul 8, 2025 | 1,471.00 | 1,498.00 | 1,460.00 | 1,482.00 | - | 0.07% | 28,011 |
| Jul 7, 2025 | 1,499.00 | 1,499.00 | 1,470.00 | 1,481.00 | - | -0.60% | 28,496 |
| Jul 4, 2025 | 1,495.00 | 1,510.00 | 1,476.00 | 1,490.00 | - | -0.33% | 54,267 |
| Jul 3, 2025 | 1,459.00 | 1,498.00 | 1,450.00 | 1,495.00 | - | 2.47% | 112,842 |
| Jul 2, 2025 | 1,465.00 | 1,468.00 | 1,437.00 | 1,459.00 | - | -1.42% | 76,149 |
| Jul 1, 2025 | 1,449.00 | 1,499.00 | 1,449.00 | 1,480.00 | - | 2.14% | 119,598 |
| Jun 30, 2025 | 1,440.00 | 1,475.00 | 1,423.00 | 1,449.00 | - | -0.82% | 96,607 |
| Jun 27, 2025 | 1,518.00 | 1,518.00 | 1,450.00 | 1,461.00 | - | -2.47% | 68,545 |
| Jun 26, 2025 | 1,515.00 | 1,523.00 | 1,490.00 | 1,498.00 | - | -1.12% | 58,863 |
| Jun 25, 2025 | 1,509.00 | 1,526.00 | 1,492.00 | 1,515.00 | - | 1.00% | 106,277 |
| Jun 24, 2025 | 1,463.00 | 1,528.00 | 1,463.00 | 1,500.00 | - | 2.67% | 149,561 |
| Jun 23, 2025 | 1,494.00 | 1,509.00 | 1,454.00 | 1,461.00 | - | -3.31% | 223,277 |
| Jun 20, 2025 | 1,519.00 | 1,519.00 | 1,497.00 | 1,511.00 | - | 0.07% | 132,248 |
| Jun 19, 2025 | 1,535.00 | 1,535.00 | 1,500.00 | 1,510.00 | - | -0.66% | 70,717 |