Xavis Co., Ltd. (KOSDAQ:254120)
South Korea
· Delayed Price · Currency is KRW 1,200.00
+80.00 (7.14%)
At close: Mar 6, 2026
Xavis Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Feb 9, 2026 | 1,333.00 | 1,372.00 | 1,333.00 | 1,372.00 | 1,372.00 | 3.94% | 133,102 |
| Feb 6, 2026 | 1,356.00 | 1,366.00 | 1,300.00 | 1,320.00 | 1,320.00 | -2.65% | 190,616 |
| Feb 5, 2026 | 1,390.00 | 1,390.00 | 1,356.00 | 1,356.00 | 1,356.00 | -2.52% | 213,514 |
| Feb 4, 2026 | 1,376.00 | 1,398.00 | 1,363.00 | 1,391.00 | 1,391.00 | 0.43% | 185,954 |
| Feb 3, 2026 | 1,399.00 | 1,413.00 | 1,380.00 | 1,385.00 | 1,385.00 | 1.02% | 143,397 |
| Feb 2, 2026 | 1,436.00 | 1,440.00 | 1,371.00 | 1,371.00 | 1,371.00 | -4.79% | 355,750 |
| Jan 30, 2026 | 1,495.00 | 1,495.00 | 1,440.00 | 1,440.00 | 1,440.00 | -3.68% | 286,952 |
| Jan 29, 2026 | 1,500.00 | 1,506.00 | 1,461.00 | 1,495.00 | 1,495.00 | -0.07% | 261,950 |
| Jan 28, 2026 | 1,478.00 | 1,509.00 | 1,450.00 | 1,496.00 | 1,496.00 | 1.22% | 316,313 |
| Jan 27, 2026 | 1,500.00 | 1,506.00 | 1,460.00 | 1,478.00 | 1,478.00 | -1.47% | 139,206 |
| Jan 26, 2026 | 1,469.00 | 1,500.00 | 1,450.00 | 1,500.00 | 1,500.00 | 2.11% | 382,945 |
| Jan 23, 2026 | 1,445.00 | 1,470.00 | 1,410.00 | 1,469.00 | 1,469.00 | 1.66% | 190,547 |
| Jan 22, 2026 | 1,382.00 | 1,462.00 | 1,370.00 | 1,445.00 | 1,445.00 | 4.56% | 322,040 |
| Jan 21, 2026 | 1,405.00 | 1,405.00 | 1,355.00 | 1,382.00 | 1,382.00 | -1.92% | 258,593 |
| Jan 20, 2026 | 1,400.00 | 1,425.00 | 1,380.00 | 1,409.00 | 1,409.00 | 0.64% | 142,022 |
| Jan 19, 2026 | 1,400.00 | 1,412.00 | 1,364.00 | 1,400.00 | 1,400.00 | - | 210,992 |
| Jan 16, 2026 | 1,456.00 | 1,457.00 | 1,385.00 | 1,400.00 | 1,400.00 | -0.99% | 209,174 |
| Jan 15, 2026 | 1,405.00 | 1,420.00 | 1,370.00 | 1,414.00 | 1,414.00 | 0.28% | 194,366 |
| Jan 14, 2026 | 1,417.00 | 1,417.00 | 1,389.00 | 1,410.00 | 1,410.00 | -0.49% | 171,094 |
| Jan 13, 2026 | 1,423.00 | 1,439.00 | 1,405.00 | 1,417.00 | 1,417.00 | -0.42% | 168,064 |
| Jan 12, 2026 | 1,396.00 | 1,438.00 | 1,393.00 | 1,423.00 | 1,423.00 | 0.99% | 240,165 |
| Jan 9, 2026 | 1,404.00 | 1,419.00 | 1,388.00 | 1,409.00 | 1,409.00 | 0.71% | 193,942 |
| Jan 8, 2026 | 1,425.00 | 1,430.00 | 1,396.00 | 1,399.00 | 1,399.00 | -1.82% | 219,594 |
| Jan 7, 2026 | 1,461.00 | 1,464.00 | 1,401.00 | 1,425.00 | 1,425.00 | -2.46% | 325,132 |
| Jan 6, 2026 | 1,459.00 | 1,498.00 | 1,459.00 | 1,461.00 | 1,461.00 | 0.21% | 295,567 |
| Jan 5, 2026 | 1,497.00 | 1,507.00 | 1,452.00 | 1,458.00 | 1,458.00 | -2.54% | 489,462 |
| Jan 2, 2026 | 1,575.00 | 1,575.00 | 1,488.00 | 1,496.00 | 1,496.00 | 0.34% | 233,531 |
| Dec 30, 2025 | 1,516.00 | 1,516.00 | 1,468.00 | 1,491.00 | 1,491.00 | -1.71% | 281,296 |
| Dec 29, 2025 | 1,507.00 | 1,520.00 | 1,471.00 | 1,517.00 | 1,517.00 | 0.26% | 249,931 |
| Dec 26, 2025 | 1,531.00 | 1,549.00 | 1,505.00 | 1,513.00 | 1,513.00 | -0.66% | 212,059 |
| Dec 24, 2025 | 1,552.00 | 1,560.00 | 1,510.00 | 1,523.00 | 1,523.00 | -1.87% | 182,324 |
| Dec 23, 2025 | 1,586.00 | 1,608.00 | 1,535.00 | 1,552.00 | 1,552.00 | -2.14% | 316,231 |
| Dec 22, 2025 | 1,575.00 | 1,620.00 | 1,575.00 | 1,586.00 | 1,586.00 | -0.31% | 237,540 |
| Dec 19, 2025 | 1,690.00 | 1,690.00 | 1,535.00 | 1,591.00 | 1,591.00 | -2.15% | 464,007 |
| Dec 18, 2025 | 1,609.00 | 1,652.00 | 1,609.00 | 1,626.00 | 1,626.00 | -2.63% | 299,167 |
| Dec 17, 2025 | 1,714.00 | 1,743.00 | 1,648.00 | 1,670.00 | 1,670.00 | -3.08% | 478,163 |
| Dec 16, 2025 | 1,897.00 | 1,897.00 | 1,710.00 | 1,723.00 | 1,723.00 | -9.27% | 977,072 |
| Dec 15, 2025 | 1,812.00 | 1,993.00 | 1,773.00 | 1,899.00 | 1,899.00 | 7.41% | 3,786,925 |
| Dec 12, 2025 | 1,770.00 | 1,830.00 | 1,700.00 | 1,768.00 | 1,768.00 | -1.56% | 1,122,203 |
| Dec 11, 2025 | 1,906.00 | 1,908.00 | 1,745.00 | 1,796.00 | 1,796.00 | -5.77% | 2,564,369 |
| Dec 10, 2025 | 1,575.00 | 1,906.00 | 1,525.00 | 1,906.00 | 1,906.00 | 20.79% | 2,634,412 |
| Dec 9, 2025 | 1,523.00 | 1,588.00 | 1,505.00 | 1,578.00 | 1,578.00 | 4.50% | 470,519 |
| Dec 8, 2025 | 1,500.00 | 1,536.00 | 1,494.00 | 1,510.00 | 1,510.00 | 0.73% | 152,973 |
| Dec 5, 2025 | 1,510.00 | 1,520.00 | 1,498.00 | 1,499.00 | 1,499.00 | -0.66% | 84,894 |
| Dec 4, 2025 | 1,474.00 | 1,510.00 | 1,471.00 | 1,509.00 | 1,509.00 | 1.34% | 162,279 |
| Dec 3, 2025 | 1,475.00 | 1,499.00 | 1,475.00 | 1,489.00 | 1,489.00 | 0.07% | 64,457 |
| Dec 2, 2025 | 1,488.00 | 1,490.00 | 1,466.00 | 1,488.00 | 1,488.00 | 1.16% | 54,299 |
| Dec 1, 2025 | 1,469.00 | 1,493.00 | 1,465.00 | 1,471.00 | 1,471.00 | -0.27% | 65,801 |
| Nov 28, 2025 | 1,418.00 | 1,477.00 | 1,418.00 | 1,475.00 | 1,475.00 | 3.58% | 96,227 |
| Nov 27, 2025 | 1,417.00 | 1,437.00 | 1,417.00 | 1,424.00 | 1,424.00 | -0.49% | 35,250 |
| Nov 26, 2025 | 1,381.00 | 1,431.00 | 1,380.00 | 1,431.00 | 1,431.00 | 2.73% | 73,187 |
| Nov 25, 2025 | 1,418.00 | 1,447.00 | 1,381.00 | 1,393.00 | 1,393.00 | -1.76% | 81,261 |
| Nov 24, 2025 | 1,482.00 | 1,482.00 | 1,413.00 | 1,418.00 | 1,418.00 | -4.32% | 150,664 |
| Nov 21, 2025 | 1,480.00 | 1,493.00 | 1,455.00 | 1,482.00 | 1,482.00 | -0.87% | 92,034 |
| Nov 20, 2025 | 1,482.00 | 1,495.00 | 1,472.00 | 1,495.00 | 1,495.00 | 1.01% | 77,999 |
| Nov 19, 2025 | 1,452.00 | 1,485.00 | 1,451.00 | 1,480.00 | 1,480.00 | 0.14% | 91,964 |
| Nov 18, 2025 | 1,468.00 | 1,515.00 | 1,450.00 | 1,478.00 | 1,478.00 | -0.34% | 211,128 |
| Nov 17, 2025 | 1,489.00 | 1,541.00 | 1,457.00 | 1,483.00 | 1,483.00 | -0.34% | 252,398 |
| Nov 14, 2025 | 1,472.00 | 1,498.00 | 1,459.00 | 1,488.00 | 1,488.00 | 1.09% | 242,114 |
| Nov 13, 2025 | 1,490.00 | 1,638.00 | 1,457.00 | 1,472.00 | 1,472.00 | 2.72% | 1,998,947 |
| Nov 12, 2025 | 1,445.00 | 1,457.00 | 1,418.00 | 1,433.00 | 1,433.00 | -0.83% | 149,386 |
| Nov 11, 2025 | 1,460.00 | 1,488.00 | 1,435.00 | 1,445.00 | 1,445.00 | -0.96% | 133,930 |
| Nov 10, 2025 | 1,467.00 | 1,480.00 | 1,430.00 | 1,459.00 | 1,459.00 | -0.34% | 179,513 |
| Nov 7, 2025 | 1,432.00 | 1,495.00 | 1,400.00 | 1,464.00 | 1,464.00 | 2.16% | 702,518 |
| Nov 6, 2025 | 1,353.00 | 1,649.00 | 1,340.00 | 1,433.00 | 1,433.00 | 5.29% | 2,824,845 |
| Nov 5, 2025 | 1,378.00 | 1,378.00 | 1,321.00 | 1,361.00 | 1,361.00 | -1.66% | 102,833 |
| Nov 4, 2025 | 1,360.00 | 1,415.00 | 1,355.00 | 1,384.00 | 1,384.00 | 1.10% | 89,242 |
| Nov 3, 2025 | 1,388.00 | 1,394.00 | 1,358.00 | 1,369.00 | 1,369.00 | -1.37% | 107,896 |
| Oct 31, 2025 | 1,427.00 | 1,427.00 | 1,384.00 | 1,388.00 | 1,388.00 | -0.43% | 81,265 |
| Oct 30, 2025 | 1,453.00 | 1,453.00 | 1,380.00 | 1,394.00 | 1,394.00 | -4.06% | 163,451 |
| Oct 29, 2025 | 1,507.00 | 1,516.00 | 1,398.00 | 1,453.00 | 1,453.00 | -3.58% | 175,143 |
| Oct 28, 2025 | 1,490.00 | 1,515.00 | 1,478.00 | 1,507.00 | 1,507.00 | 1.07% | 122,792 |
| Oct 27, 2025 | 1,488.00 | 1,544.00 | 1,474.00 | 1,491.00 | 1,491.00 | 0.40% | 158,888 |
| Oct 24, 2025 | 1,425.00 | 1,500.00 | 1,422.00 | 1,485.00 | 1,485.00 | 3.27% | 181,172 |
| Oct 23, 2025 | 1,456.00 | 1,456.00 | 1,426.00 | 1,438.00 | 1,438.00 | -1.24% | 40,246 |
| Oct 22, 2025 | 1,436.00 | 1,474.00 | 1,425.00 | 1,456.00 | 1,456.00 | 1.39% | 77,508 |
| Oct 21, 2025 | 1,458.00 | 1,476.00 | 1,431.00 | 1,436.00 | 1,436.00 | -1.58% | 127,313 |
| Oct 20, 2025 | 1,460.00 | 1,471.00 | 1,437.00 | 1,459.00 | 1,459.00 | -0.07% | 87,547 |
| Oct 17, 2025 | 1,435.00 | 1,520.00 | 1,419.00 | 1,460.00 | 1,460.00 | 1.74% | 239,988 |
| Oct 16, 2025 | 1,459.00 | 1,459.00 | 1,418.00 | 1,435.00 | 1,435.00 | 1.13% | 119,894 |
| Oct 15, 2025 | 1,383.00 | 1,430.00 | 1,379.00 | 1,419.00 | 1,419.00 | 2.60% | 142,633 |
| Oct 14, 2025 | 1,382.00 | 1,417.00 | 1,365.00 | 1,383.00 | 1,383.00 | 0.22% | 82,474 |
| Oct 13, 2025 | 1,349.00 | 1,389.00 | 1,344.00 | 1,380.00 | 1,380.00 | 1.02% | 80,988 |
| Oct 10, 2025 | 1,383.00 | 1,384.00 | 1,340.00 | 1,366.00 | 1,366.00 | 0.81% | 116,377 |