Xavis Co., Ltd. (KOSDAQ:254120)
South Korea · Delayed Price · Currency is KRW 1,388.00
-9.00 (-0.64%)
At close: Apr 24, 2026
Xavis Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 24, 2026 | 1,396.00 | 1,410.00 | 1,375.00 | 1,388.00 | 1,388.00 | -0.64% | 131,511 |
| Apr 23, 2026 | 1,429.00 | 1,459.00 | 1,369.00 | 1,397.00 | 1,397.00 | -3.19% | 249,946 |
| Apr 22, 2026 | 1,464.00 | 1,474.00 | 1,420.00 | 1,443.00 | 1,443.00 | -1.77% | 198,755 |
| Apr 21, 2026 | 1,380.00 | 1,560.00 | 1,380.00 | 1,469.00 | 1,469.00 | 6.53% | 1,846,131 |
| Apr 20, 2026 | 1,390.00 | 1,393.00 | 1,363.00 | 1,379.00 | 1,379.00 | -0.79% | 166,407 |
| Apr 17, 2026 | 1,374.00 | 1,390.00 | 1,350.00 | 1,390.00 | 1,390.00 | 1.16% | 114,220 |
| Apr 16, 2026 | 1,334.00 | 1,415.00 | 1,334.00 | 1,374.00 | 1,374.00 | 3.00% | 222,955 |
| Apr 15, 2026 | 1,340.00 | 1,350.00 | 1,325.00 | 1,334.00 | 1,334.00 | 0.60% | 96,330 |
| Apr 14, 2026 | 1,361.00 | 1,361.00 | 1,283.00 | 1,326.00 | 1,326.00 | 0.15% | 103,326 |
| Apr 13, 2026 | 1,312.00 | 1,338.00 | 1,281.00 | 1,324.00 | 1,324.00 | 0.91% | 143,672 |
| Apr 10, 2026 | 1,197.00 | 1,345.00 | 1,197.00 | 1,312.00 | 1,312.00 | 9.61% | 449,722 |
| Apr 9, 2026 | 1,210.00 | 1,212.00 | 1,192.00 | 1,197.00 | 1,197.00 | -1.07% | 50,779 |
| Apr 8, 2026 | 1,190.00 | 1,219.00 | 1,190.00 | 1,210.00 | 1,210.00 | 2.72% | 99,156 |
| Apr 7, 2026 | 1,190.00 | 1,234.00 | 1,170.00 | 1,178.00 | 1,178.00 | -0.59% | 55,589 |
| Apr 6, 2026 | 1,198.00 | 1,207.00 | 1,170.00 | 1,185.00 | 1,185.00 | -1.09% | 87,400 |
| 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 |