Xavis Co., Ltd. (KOSDAQ:254120)
South Korea · Delayed Price · Currency is KRW 1,015.00
-15.00 (-1.46%)
At close: Jun 5, 2026
Xavis Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 5, 2026 | 1,030.00 | 1,042.00 | 1,004.00 | 1,015.00 | 1,015.00 | -1.46% | 150,119 |
| Jun 4, 2026 | 1,031.00 | 1,088.00 | 1,007.00 | 1,030.00 | 1,030.00 | -0.87% | 207,728 |
| Jun 2, 2026 | 1,085.00 | 1,088.00 | 1,016.00 | 1,039.00 | 1,039.00 | -4.24% | 330,917 |
| Jun 1, 2026 | 1,115.00 | 1,160.00 | 1,059.00 | 1,085.00 | 1,085.00 | -3.56% | 425,040 |
| May 29, 2026 | 1,180.00 | 1,199.00 | 1,120.00 | 1,125.00 | 1,125.00 | -4.66% | 309,748 |
| May 28, 2026 | 1,215.00 | 1,239.00 | 1,149.00 | 1,180.00 | 1,180.00 | -2.88% | 460,856 |
| May 27, 2026 | 1,295.00 | 1,317.00 | 1,200.00 | 1,215.00 | 1,215.00 | -6.11% | 616,304 |
| May 26, 2026 | 1,339.00 | 1,374.00 | 1,293.00 | 1,294.00 | 1,294.00 | -1.82% | 355,528 |
| May 22, 2026 | 1,290.00 | 1,335.00 | 1,289.00 | 1,318.00 | 1,318.00 | 2.17% | 286,219 |
| May 21, 2026 | 1,273.00 | 1,370.00 | 1,270.00 | 1,290.00 | 1,290.00 | 1.98% | 267,535 |
| May 20, 2026 | 1,328.00 | 1,335.00 | 1,220.00 | 1,265.00 | 1,265.00 | -4.74% | 407,676 |
| May 19, 2026 | 1,317.00 | 1,378.00 | 1,314.00 | 1,328.00 | 1,328.00 | -4.05% | 376,351 |
| May 18, 2026 | 1,440.00 | 1,480.00 | 1,301.00 | 1,384.00 | 1,384.00 | -4.75% | 495,772 |
| May 15, 2026 | 1,591.00 | 1,602.00 | 1,453.00 | 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 | 1,579.00 | -3.07% | 1,079,750 |
| May 13, 2026 | 1,562.00 | 1,707.00 | 1,525.00 | 1,629.00 | 1,629.00 | 3.17% | 1,964,610 |
| May 12, 2026 | 1,769.00 | 1,780.00 | 1,550.00 | 1,579.00 | 1,579.00 | -7.12% | 2,939,245 |
| May 11, 2026 | 1,515.00 | 1,950.00 | 1,515.00 | 1,700.00 | 1,700.00 | 13.33% | 15,652,430 |
| May 8, 2026 | 1,551.00 | 1,610.00 | 1,456.00 | 1,500.00 | 1,500.00 | -3.60% | 1,154,181 |
| May 7, 2026 | 1,598.00 | 1,617.00 | 1,480.00 | 1,556.00 | 1,556.00 | -1.89% | 1,496,217 |
| May 6, 2026 | 1,452.00 | 1,745.00 | 1,420.00 | 1,586.00 | 1,586.00 | 12.48% | 7,729,799 |
| May 4, 2026 | 1,412.00 | 1,483.00 | 1,385.00 | 1,410.00 | 1,410.00 | -4.92% | 671,227 |
| Apr 30, 2026 | 1,530.00 | 1,540.00 | 1,475.00 | 1,483.00 | 1,483.00 | -2.75% | 466,407 |
| Apr 29, 2026 | 1,535.00 | 1,556.00 | 1,460.00 | 1,525.00 | 1,525.00 | 1.33% | 934,673 |
| Apr 28, 2026 | 1,490.00 | 1,720.00 | 1,440.00 | 1,505.00 | 1,505.00 | 8.82% | 4,453,287 |
| Apr 27, 2026 | 1,388.00 | 1,394.00 | 1,355.00 | 1,383.00 | 1,383.00 | -0.36% | 232,848 |
| Apr 24, 2026 | 1,396.00 | 1,410.00 | 1,375.00 | 1,388.00 | 1,388.00 | -0.64% | 133,253 |
| Apr 23, 2026 | 1,429.00 | 1,459.00 | 1,369.00 | 1,397.00 | 1,397.00 | -3.19% | 251,479 |
| Apr 22, 2026 | 1,464.00 | 1,474.00 | 1,420.00 | 1,443.00 | 1,443.00 | -1.77% | 199,300 |
| 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% | 166,457 |
| Apr 17, 2026 | 1,374.00 | 1,390.00 | 1,350.00 | 1,390.00 | 1,390.00 | 1.16% | 114,318 |
| 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% | 98,584 |
| 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% | 459,058 |
| Apr 9, 2026 | 1,210.00 | 1,212.00 | 1,192.00 | 1,197.00 | 1,197.00 | -1.07% | 50,782 |
| 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% | 87,513 |
| 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% | 46,153 |
| 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% | 62,669 |
| Mar 27, 2026 | 1,209.00 | 1,209.00 | 1,166.00 | 1,191.00 | 1,191.00 | -1.49% | 93,533 |
| Mar 26, 2026 | 1,246.00 | 1,246.00 | 1,198.00 | 1,209.00 | 1,209.00 | -2.11% | 91,874 |
| Mar 25, 2026 | 1,216.00 | 1,263.00 | 1,211.00 | 1,235.00 | 1,235.00 | 1.56% | 80,219 |
| Mar 24, 2026 | 1,210.00 | 1,230.00 | 1,203.00 | 1,216.00 | 1,216.00 | 1.16% | 61,866 |