Xavis Co., Ltd. (KOSDAQ:254120)
South Korea · Delayed Price · Currency is KRW 968.00
+8.00 (0.83%)
At close: Sep 18, 2026
Xavis Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 960.00 | 999.00 | 960.00 | 968.00 | 968.00 | 0.83% | 86,520 |
| Sep 17, 2026 | 1,017.00 | 1,017.00 | 960.00 | 960.00 | 960.00 | -1.13% | 23,818 |
| Sep 16, 2026 | 1,035.00 | 1,035.00 | 951.00 | 971.00 | 971.00 | -4.05% | 73,970 |
| Sep 15, 2026 | 1,049.00 | 1,049.00 | 1,004.00 | 1,012.00 | 1,012.00 | -1.84% | 26,068 |
| Sep 14, 2026 | 1,032.00 | 1,059.00 | 1,010.00 | 1,031.00 | 1,031.00 | - | 65,695 |
| Sep 11, 2026 | 1,037.00 | 1,067.00 | 1,015.00 | 1,031.00 | 1,031.00 | -0.58% | 73,234 |
| Sep 10, 2026 | 1,055.00 | 1,055.00 | 1,010.00 | 1,037.00 | 1,037.00 | -0.19% | 27,425 |
| Sep 9, 2026 | 1,010.00 | 1,040.00 | 1,010.00 | 1,039.00 | 1,039.00 | 2.26% | 15,142 |
| Sep 8, 2026 | 1,050.00 | 1,050.00 | 1,001.00 | 1,016.00 | 1,016.00 | -0.78% | 49,392 |
| Sep 7, 2026 | 1,048.00 | 1,054.00 | 1,020.00 | 1,024.00 | 1,024.00 | -2.29% | 34,370 |
| Sep 4, 2026 | 1,060.00 | 1,075.00 | 1,033.00 | 1,048.00 | 1,048.00 | -0.95% | 35,093 |
| Sep 3, 2026 | 1,047.00 | 1,060.00 | 1,028.00 | 1,058.00 | 1,058.00 | 0.19% | 32,466 |
| Sep 2, 2026 | 1,053.00 | 1,074.00 | 980.00 | 1,056.00 | 1,056.00 | 0.28% | 91,012 |
| Sep 1, 2026 | 1,044.00 | 1,059.00 | 1,022.00 | 1,053.00 | 1,053.00 | 0.86% | 87,275 |
| Aug 31, 2026 | 1,050.00 | 1,086.00 | 1,001.00 | 1,044.00 | 1,044.00 | -0.57% | 118,783 |
| Aug 28, 2026 | 954.00 | 1,080.00 | 915.00 | 1,050.00 | 1,050.00 | 10.06% | 408,746 |
| Aug 27, 2026 | 945.00 | 958.00 | 924.00 | 954.00 | 954.00 | 2.03% | 88,101 |
| Aug 26, 2026 | 928.00 | 958.00 | 911.00 | 935.00 | 935.00 | -1.16% | 95,135 |
| Aug 25, 2026 | 954.00 | 954.00 | 901.00 | 946.00 | 946.00 | -0.21% | 53,457 |
| Aug 24, 2026 | 964.00 | 964.00 | 913.00 | 948.00 | 948.00 | 1.28% | 73,182 |
| Aug 21, 2026 | 947.00 | 947.00 | 914.00 | 936.00 | 936.00 | -1.16% | 73,324 |
| Aug 20, 2026 | 902.00 | 955.00 | 902.00 | 947.00 | 947.00 | 2.16% | 96,901 |
| Aug 19, 2026 | 920.00 | 967.00 | 888.00 | 927.00 | 927.00 | 0.76% | 201,023 |
| Aug 18, 2026 | 913.00 | 925.00 | 831.00 | 920.00 | 920.00 | 0.99% | 136,469 |
| Aug 14, 2026 | 909.00 | 933.00 | 887.00 | 911.00 | 911.00 | 0.11% | 104,039 |
| Aug 13, 2026 | 907.00 | 925.00 | 897.00 | 910.00 | 910.00 | 0.33% | 90,320 |
| Aug 12, 2026 | 914.00 | 932.00 | 898.00 | 907.00 | 907.00 | -0.77% | 78,209 |
| Aug 11, 2026 | 917.00 | 924.00 | 899.00 | 914.00 | 914.00 | -0.33% | 110,949 |
| Aug 10, 2026 | 927.00 | 930.00 | 895.00 | 917.00 | 917.00 | -1.08% | 66,382 |
| Aug 7, 2026 | 880.00 | 967.00 | 880.00 | 927.00 | 927.00 | 0.76% | 72,801 |
| Aug 6, 2026 | 957.00 | 957.00 | 915.00 | 920.00 | 920.00 | -3.56% | 94,391 |
| Aug 5, 2026 | 1,000.00 | 1,000.00 | 940.00 | 954.00 | 954.00 | -4.60% | 185,269 |
| Aug 4, 2026 | 895.00 | 1,000.00 | 821.00 | 1,000.00 | 1,000.00 | 11.36% | 494,421 |
| Aug 3, 2026 | 799.00 | 1,000.00 | 790.00 | 898.00 | 898.00 | 15.42% | 1,235,056 |
| Jul 31, 2026 | 725.00 | 782.00 | 704.00 | 778.00 | 778.00 | 11.78% | 135,575 |
| Jul 30, 2026 | 634.00 | 697.00 | 611.00 | 696.00 | 696.00 | 10.13% | 130,012 |
| Jul 29, 2026 | 795.00 | 795.00 | 629.00 | 632.00 | 632.00 | -12.59% | 110,162 |
| Jul 28, 2026 | 757.00 | 766.00 | 705.00 | 723.00 | 723.00 | -4.49% | 47,143 |
| Jul 27, 2026 | 790.00 | 791.00 | 725.00 | 757.00 | 757.00 | -0.39% | 38,066 |
| Jul 24, 2026 | 797.00 | 806.00 | 732.00 | 760.00 | 760.00 | -4.64% | 67,024 |
| Jul 23, 2026 | 804.00 | 825.00 | 786.00 | 797.00 | 797.00 | -0.87% | 71,924 |
| Jul 22, 2026 | 800.00 | 829.00 | 793.00 | 804.00 | 804.00 | 0.12% | 64,092 |
| Jul 21, 2026 | 810.00 | 829.00 | 782.00 | 803.00 | 803.00 | - | 61,734 |
| Jul 20, 2026 | 827.00 | 841.00 | 788.00 | 803.00 | 803.00 | -3.60% | 79,933 |
| 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 |