Xavis Co., Ltd. (KOSDAQ:254120)
South Korea · Delayed Price · Currency is KRW 1,579.00
-50.00 (-3.07%)
At close: May 14, 2026
Xavis Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 15, 2026 | 1,591.00 | 1,602.00 | 1,453.00 | 1,453.00 | - | -7.98% | 1,087,836 |
| May 14, 2026 | 1,610.00 | 1,748.00 | 1,551.00 | 1,579.00 | - | -3.07% | 1,079,750 |
| May 13, 2026 | 1,562.00 | 1,707.00 | 1,525.00 | 1,629.00 | - | 3.17% | 1,964,610 |
| May 12, 2026 | 1,769.00 | 1,780.00 | 1,550.00 | 1,579.00 | - | -7.12% | 2,939,245 |
| May 11, 2026 | 1,515.00 | 1,950.00 | 1,515.00 | 1,700.00 | - | 13.33% | 15,652,430 |
| May 8, 2026 | 1,551.00 | 1,610.00 | 1,456.00 | 1,500.00 | - | -3.60% | 1,154,181 |
| May 7, 2026 | 1,598.00 | 1,617.00 | 1,480.00 | 1,556.00 | - | -1.89% | 1,496,217 |
| May 6, 2026 | 1,452.00 | 1,745.00 | 1,420.00 | 1,586.00 | - | 12.48% | 7,729,799 |
| May 4, 2026 | 1,412.00 | 1,483.00 | 1,385.00 | 1,410.00 | - | -4.92% | 671,227 |
| Apr 30, 2026 | 1,530.00 | 1,540.00 | 1,475.00 | 1,483.00 | - | -2.75% | 466,407 |
| Apr 29, 2026 | 1,535.00 | 1,556.00 | 1,460.00 | 1,525.00 | - | 1.33% | 934,673 |
| Apr 28, 2026 | 1,490.00 | 1,720.00 | 1,440.00 | 1,505.00 | - | 8.82% | 4,453,287 |
| Apr 27, 2026 | 1,388.00 | 1,394.00 | 1,355.00 | 1,383.00 | - | -0.36% | 232,848 |
| Apr 24, 2026 | 1,396.00 | 1,410.00 | 1,375.00 | 1,388.00 | - | -0.64% | 133,253 |
| Apr 23, 2026 | 1,429.00 | 1,459.00 | 1,369.00 | 1,397.00 | - | -3.19% | 251,479 |
| Apr 22, 2026 | 1,464.00 | 1,474.00 | 1,420.00 | 1,443.00 | - | -1.77% | 199,300 |
| Apr 21, 2026 | 1,380.00 | 1,560.00 | 1,380.00 | 1,469.00 | - | 6.53% | 1,846,131 |
| Apr 20, 2026 | 1,390.00 | 1,393.00 | 1,363.00 | 1,379.00 | - | -0.79% | 166,457 |
| Apr 17, 2026 | 1,374.00 | 1,390.00 | 1,350.00 | 1,390.00 | - | 1.16% | 114,318 |
| Apr 16, 2026 | 1,334.00 | 1,415.00 | 1,334.00 | 1,374.00 | - | 3.00% | 222,955 |
| Apr 15, 2026 | 1,340.00 | 1,350.00 | 1,325.00 | 1,334.00 | - | 0.60% | 98,584 |
| Apr 14, 2026 | 1,361.00 | 1,361.00 | 1,283.00 | 1,326.00 | - | 0.15% | 103,326 |
| Apr 13, 2026 | 1,312.00 | 1,338.00 | 1,281.00 | 1,324.00 | - | 0.91% | 143,672 |
| Apr 10, 2026 | 1,197.00 | 1,345.00 | 1,197.00 | 1,312.00 | - | 9.61% | 459,058 |
| Apr 9, 2026 | 1,210.00 | 1,212.00 | 1,192.00 | 1,197.00 | - | -1.07% | 50,782 |
| Apr 8, 2026 | 1,190.00 | 1,219.00 | 1,190.00 | 1,210.00 | - | 2.72% | 99,156 |
| Apr 7, 2026 | 1,190.00 | 1,234.00 | 1,170.00 | 1,178.00 | - | -0.59% | 55,589 |
| Apr 6, 2026 | 1,198.00 | 1,207.00 | 1,170.00 | 1,185.00 | - | -1.09% | 87,513 |
| Apr 3, 2026 | 1,189.00 | 1,218.00 | 1,189.00 | 1,198.00 | - | 0.76% | 39,067 |
| Apr 2, 2026 | 1,208.00 | 1,234.00 | 1,187.00 | 1,189.00 | - | -2.38% | 70,682 |
| Apr 1, 2026 | 1,187.00 | 1,226.00 | 1,187.00 | 1,218.00 | - | 2.87% | 46,153 |
| Mar 31, 2026 | 1,183.00 | 1,233.00 | 1,172.00 | 1,184.00 | - | 0.08% | 124,524 |
| Mar 30, 2026 | 1,178.00 | 1,191.00 | 1,162.00 | 1,183.00 | - | -0.67% | 62,669 |
| Mar 27, 2026 | 1,209.00 | 1,209.00 | 1,166.00 | 1,191.00 | - | -1.49% | 93,533 |
| Mar 26, 2026 | 1,246.00 | 1,246.00 | 1,198.00 | 1,209.00 | - | -2.11% | 91,874 |
| Mar 25, 2026 | 1,216.00 | 1,263.00 | 1,211.00 | 1,235.00 | - | 1.56% | 80,219 |
| Mar 24, 2026 | 1,210.00 | 1,230.00 | 1,203.00 | 1,216.00 | - | 1.16% | 61,866 |
| Mar 23, 2026 | 1,213.00 | 1,265.00 | 1,202.00 | 1,202.00 | - | -5.06% | 99,980 |
| Mar 20, 2026 | 1,226.00 | 1,288.00 | 1,226.00 | 1,266.00 | - | 3.43% | 162,820 |
| Mar 19, 2026 | 1,235.00 | 1,235.00 | 1,195.00 | 1,224.00 | - | - | 64,836 |
| Mar 18, 2026 | 1,224.00 | 1,259.00 | 1,220.00 | 1,224.00 | - | - | 97,614 |
| Mar 17, 2026 | 1,192.00 | 1,247.00 | 1,192.00 | 1,224.00 | - | 2.68% | 85,874 |
| Mar 16, 2026 | 1,201.00 | 1,209.00 | 1,181.00 | 1,192.00 | - | -0.67% | 81,091 |
| Mar 13, 2026 | 1,171.00 | 1,210.00 | 1,160.00 | 1,200.00 | - | -0.33% | 71,522 |
| Mar 12, 2026 | 1,177.00 | 1,231.00 | 1,171.00 | 1,204.00 | - | 2.21% | 230,810 |
| Mar 11, 2026 | 1,137.00 | 1,199.00 | 1,137.00 | 1,178.00 | - | 3.70% | 125,500 |
| Mar 10, 2026 | 1,114.00 | 1,149.00 | 1,114.00 | 1,136.00 | - | 3.27% | 82,702 |
| Mar 9, 2026 | 1,189.00 | 1,189.00 | 1,080.00 | 1,100.00 | - | -8.33% | 167,027 |
| Mar 6, 2026 | 1,109.00 | 1,228.00 | 1,080.00 | 1,200.00 | - | 7.14% | 237,440 |
| Mar 5, 2026 | 1,090.00 | 1,128.00 | 1,090.00 | 1,120.00 | - | 7.80% | 142,235 |