Xavis Co., Ltd. (KOSDAQ:254120)
South Korea · Delayed Price · Currency is KRW 3,865.00
-5.00 (-0.13%)
At close: Oct 30, 2026
Xavis Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 2, 2026 | 3,870.00 | 3,880.00 | 3,670.00 | 3,820.00 | 3,820.00 | -1.16% | 7,183 |
| Oct 30, 2026 | 3,705.00 | 4,180.00 | 3,705.00 | 3,865.00 | 3,865.00 | -0.13% | 20,930 |
| Oct 29, 2026 | 3,775.00 | 3,960.00 | 3,665.00 | 3,870.00 | 3,870.00 | 1.84% | 27,380 |
| Oct 28, 2026 | 3,900.00 | 4,800.00 | 3,750.00 | 3,800.00 | 3,800.00 | 2.70% | 361,955 |
| Oct 27, 2026 | 3,610.00 | 3,745.00 | 3,540.00 | 3,700.00 | 3,700.00 | 2.35% | 9,846 |
| Oct 26, 2026 | 3,700.00 | 3,700.00 | 3,475.00 | 3,615.00 | 3,615.00 | -2.30% | 1,976 |
| Oct 23, 2026 | 3,505.00 | 3,700.00 | 3,475.00 | 3,700.00 | 3,700.00 | -0.94% | 19,593 |
| Oct 22, 2026 | 4,110.00 | 4,115.00 | 3,730.00 | 3,735.00 | 3,735.00 | -7.09% | 37,374 |
| Oct 21, 2026 | 4,695.00 | 4,725.00 | 3,940.00 | 4,020.00 | 4,020.00 | -11.65% | 81,825 |
| Sep 22, 2026 | 4,750.00 | 4,750.00 | 4,490.00 | 4,550.00 | 4,550.00 | -1.41% | 13,056 |
| Sep 21, 2026 | 4,885.00 | 4,925.00 | 4,600.00 | 4,615.00 | 4,615.00 | -4.65% | 30,906 |
| Sep 18, 2026 | 4,800.00 | 4,995.00 | 4,800.00 | 4,840.00 | 4,840.00 | 0.83% | 19,487 |
| Sep 17, 2026 | 5,085.00 | 5,085.00 | 4,800.00 | 4,800.00 | 4,800.00 | -1.13% | 5,219 |
| Sep 16, 2026 | 5,175.00 | 5,175.00 | 4,755.00 | 4,855.00 | 4,855.00 | -4.05% | 15,524 |
| Sep 15, 2026 | 5,245.00 | 5,245.00 | 5,020.00 | 5,060.00 | 5,060.00 | -1.84% | 5,211 |
| Sep 14, 2026 | 5,160.00 | 5,295.00 | 5,050.00 | 5,155.00 | 5,155.00 | - | 13,508 |
| Sep 11, 2026 | 5,185.00 | 5,335.00 | 5,075.00 | 5,155.00 | 5,155.00 | -0.58% | 14,646 |
| Sep 10, 2026 | 5,275.00 | 5,275.00 | 5,050.00 | 5,185.00 | 5,185.00 | -0.19% | 5,485 |
| Sep 9, 2026 | 5,050.00 | 5,200.00 | 5,050.00 | 5,195.00 | 5,195.00 | 2.26% | 3,028 |
| Sep 8, 2026 | 5,250.00 | 5,250.00 | 5,005.00 | 5,080.00 | 5,080.00 | -0.78% | 9,878 |
| Sep 7, 2026 | 5,240.00 | 5,270.00 | 5,100.00 | 5,120.00 | 5,120.00 | -2.29% | 6,874 |
| Sep 4, 2026 | 5,300.00 | 5,375.00 | 5,165.00 | 5,240.00 | 5,240.00 | -0.95% | 7,018 |
| Sep 3, 2026 | 5,235.00 | 5,300.00 | 5,140.00 | 5,290.00 | 5,290.00 | 0.19% | 6,493 |
| Sep 2, 2026 | 5,265.00 | 5,370.00 | 4,900.00 | 5,280.00 | 5,280.00 | 0.28% | 18,230 |
| Sep 1, 2026 | 5,220.00 | 5,295.00 | 5,110.00 | 5,265.00 | 5,265.00 | 0.86% | 17,455 |
| Aug 31, 2026 | 5,250.00 | 5,430.00 | 5,005.00 | 5,220.00 | 5,220.00 | -0.57% | 23,764 |
| Aug 28, 2026 | 4,770.00 | 5,400.00 | 4,575.00 | 5,250.00 | 5,250.00 | 10.06% | 81,749 |
| Aug 27, 2026 | 4,725.00 | 4,790.00 | 4,620.00 | 4,770.00 | 4,770.00 | 2.03% | 17,620 |
| Aug 26, 2026 | 4,640.00 | 4,790.00 | 4,555.00 | 4,675.00 | 4,675.00 | -1.16% | 19,027 |
| Aug 25, 2026 | 4,770.00 | 4,770.00 | 4,505.00 | 4,730.00 | 4,730.00 | -0.21% | 10,715 |
| Aug 24, 2026 | 4,820.00 | 4,820.00 | 4,565.00 | 4,740.00 | 4,740.00 | 1.28% | 14,636 |
| Aug 21, 2026 | 4,735.00 | 4,735.00 | 4,570.00 | 4,680.00 | 4,680.00 | -1.16% | 14,666 |
| Aug 20, 2026 | 4,510.00 | 4,775.00 | 4,510.00 | 4,735.00 | 4,735.00 | 2.16% | 19,545 |
| Aug 19, 2026 | 4,600.00 | 4,835.00 | 4,440.00 | 4,635.00 | 4,635.00 | 0.76% | 40,224 |
| Aug 18, 2026 | 4,565.00 | 4,625.00 | 4,155.00 | 4,600.00 | 4,600.00 | 0.99% | 27,891 |
| Aug 14, 2026 | 4,545.00 | 4,665.00 | 4,435.00 | 4,555.00 | 4,555.00 | 0.11% | 20,807 |
| Aug 13, 2026 | 4,535.00 | 4,625.00 | 4,485.00 | 4,550.00 | 4,550.00 | 0.33% | 18,064 |
| Aug 12, 2026 | 4,570.00 | 4,660.00 | 4,490.00 | 4,535.00 | 4,535.00 | -0.77% | 15,641 |
| Aug 11, 2026 | 4,585.00 | 4,620.00 | 4,495.00 | 4,570.00 | 4,570.00 | -0.33% | 22,189 |
| Aug 10, 2026 | 4,635.00 | 4,650.00 | 4,475.00 | 4,585.00 | 4,585.00 | -1.08% | 13,276 |
| Aug 7, 2026 | 4,400.00 | 4,835.00 | 4,400.00 | 4,635.00 | 4,635.00 | 0.76% | 14,673 |
| Aug 6, 2026 | 4,785.00 | 4,785.00 | 4,575.00 | 4,600.00 | 4,600.00 | -3.56% | 18,878 |
| Aug 5, 2026 | 5,000.00 | 5,000.00 | 4,700.00 | 4,770.00 | 4,770.00 | -4.60% | 37,053 |
| Aug 4, 2026 | 4,475.00 | 5,000.00 | 4,105.00 | 5,000.00 | 5,000.00 | 11.36% | 99,602 |
| Aug 3, 2026 | 3,995.00 | 5,000.00 | 3,950.00 | 4,490.00 | 4,490.00 | 15.42% | 247,678 |
| Jul 31, 2026 | 3,625.00 | 3,910.00 | 3,520.00 | 3,890.00 | 3,890.00 | 11.78% | 27,115 |
| Jul 30, 2026 | 3,170.00 | 3,485.00 | 3,055.00 | 3,480.00 | 3,480.00 | 10.13% | 26,002 |
| Jul 29, 2026 | 3,975.00 | 3,975.00 | 3,145.00 | 3,160.00 | 3,160.00 | -12.59% | 23,896 |
| Jul 28, 2026 | 3,785.00 | 3,830.00 | 3,525.00 | 3,615.00 | 3,615.00 | -4.49% | 9,450 |
| Jul 27, 2026 | 3,950.00 | 3,955.00 | 3,625.00 | 3,785.00 | 3,785.00 | -0.39% | 7,643 |