Xavis Co., Ltd. (KOSDAQ:254120)
South Korea
· Delayed Price · Currency is KRW 1,499.00
-10.00 (-0.66%)
At close: Dec 5, 2025
Xavis Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 2, 2025 | 1,311.00 | 1,566.00 | 1,311.00 | 1,355.00 | 1,355.00 | 3.36% | 1,767,055 |
| Oct 1, 2025 | 1,352.00 | 1,352.00 | 1,245.00 | 1,311.00 | 1,311.00 | -3.03% | 229,629 |
| Sep 30, 2025 | 1,349.00 | 1,366.00 | 1,338.00 | 1,352.00 | 1,352.00 | -0.37% | 51,526 |
| Sep 29, 2025 | 1,360.00 | 1,366.00 | 1,333.00 | 1,357.00 | 1,357.00 | -0.22% | 49,913 |
| Sep 26, 2025 | 1,372.00 | 1,385.00 | 1,341.00 | 1,360.00 | 1,360.00 | -0.87% | 99,161 |
| Sep 25, 2025 | 1,370.00 | 1,388.00 | 1,356.00 | 1,372.00 | 1,372.00 | 0.51% | 60,957 |
| Sep 24, 2025 | 1,383.00 | 1,387.00 | 1,355.00 | 1,365.00 | 1,365.00 | -1.23% | 132,913 |
| Sep 23, 2025 | 1,388.00 | 1,398.00 | 1,376.00 | 1,382.00 | 1,382.00 | -0.43% | 75,432 |
| Sep 22, 2025 | 1,396.00 | 1,400.00 | 1,380.00 | 1,388.00 | 1,388.00 | -0.57% | 51,892 |