Xavis Co., Ltd. (KOSDAQ:254120)
South Korea
· Delayed Price · Currency is KRW 1,505.00
+122.00 (8.82%)
At close: Apr 28, 2026
Xavis Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 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 |
| 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 |