Xavis Co., Ltd. (KOSDAQ:254120)
South Korea · Delayed Price · Currency is KRW 803.00
-30.00 (-3.60%)
At close: Jul 20, 2026
Xavis Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 16, 2026 | 887.00 | 887.00 | 830.00 | 833.00 | 833.00 | -6.09% | 59,130 |
| Jul 15, 2026 | 841.00 | 889.00 | 800.00 | 887.00 | 887.00 | 5.47% | 103,419 |
| Jul 14, 2026 | 860.00 | 900.00 | 816.00 | 841.00 | 841.00 | -3.33% | 136,745 |
| Jul 13, 2026 | 842.00 | 910.00 | 791.00 | 870.00 | 870.00 | 3.33% | 191,204 |
| Jul 10, 2026 | 804.00 | 863.00 | 801.00 | 842.00 | 842.00 | 4.60% | 124,294 |
| Jul 9, 2026 | 805.00 | 829.00 | 781.00 | 805.00 | 805.00 | -0.74% | 69,883 |
| Jul 8, 2026 | 800.00 | 824.00 | 770.00 | 811.00 | 811.00 | 1.38% | 102,775 |
| Jul 7, 2026 | 843.00 | 860.00 | 742.00 | 800.00 | 800.00 | -2.32% | 127,683 |
| Jul 6, 2026 | 912.00 | 920.00 | 819.00 | 819.00 | 819.00 | -10.20% | 140,308 |
| Jul 3, 2026 | 814.00 | 920.00 | 764.00 | 912.00 | 912.00 | 11.63% | 288,981 |
| Jul 2, 2026 | 814.00 | 840.00 | 760.00 | 817.00 | 817.00 | 0.37% | 136,599 |
| Jul 1, 2026 | 800.00 | 847.00 | 780.00 | 814.00 | 814.00 | 1.50% | 158,259 |
| Jun 30, 2026 | 755.00 | 825.00 | 745.00 | 802.00 | 802.00 | 4.70% | 249,940 |
| Jun 29, 2026 | 688.00 | 890.00 | 650.00 | 766.00 | 766.00 | 11.50% | 353,132 |
| Jun 26, 2026 | 670.00 | 708.00 | 610.00 | 687.00 | 687.00 | -3.24% | 246,447 |
| Jun 25, 2026 | 751.00 | 799.00 | 701.00 | 710.00 | 710.00 | -5.46% | 251,155 |
| Jun 24, 2026 | 671.00 | 829.00 | 670.00 | 751.00 | 751.00 | 8.53% | 1,015,141 |
| Jun 23, 2026 | 740.00 | 748.00 | 631.00 | 692.00 | 692.00 | -6.49% | 486,154 |
| Jun 22, 2026 | 844.00 | 852.00 | 722.00 | 740.00 | 740.00 | -12.74% | 477,058 |
| Jun 19, 2026 | 909.00 | 935.00 | 823.00 | 848.00 | 848.00 | -4.72% | 417,334 |
| Jun 18, 2026 | 946.00 | 955.00 | 890.00 | 890.00 | 890.00 | -6.71% | 230,634 |
| Jun 17, 2026 | 939.00 | 969.00 | 927.00 | 954.00 | 954.00 | -0.42% | 81,447 |
| Jun 16, 2026 | 982.00 | 998.00 | 930.00 | 958.00 | 958.00 | -2.44% | 163,248 |
| Jun 15, 2026 | 1,033.00 | 1,035.00 | 952.00 | 982.00 | 982.00 | -2.09% | 169,779 |
| Jun 12, 2026 | 985.00 | 1,027.00 | 974.00 | 1,003.00 | 1,003.00 | 4.26% | 164,847 |
| Jun 11, 2026 | 963.00 | 985.00 | 940.00 | 962.00 | 962.00 | -0.10% | 93,261 |
| Jun 10, 2026 | 960.00 | 1,044.00 | 935.00 | 963.00 | 963.00 | -3.80% | 148,336 |
| Jun 9, 2026 | 950.00 | 1,017.00 | 950.00 | 1,001.00 | 1,001.00 | 5.37% | 178,999 |
| Jun 8, 2026 | 900.00 | 1,000.00 | 900.00 | 950.00 | 950.00 | -6.40% | 372,796 |
| 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 |