XAVIS Co., Ltd. 254120
KRX · South Korea · Health Technology
KRW 910.000.00 (0.00%)
Market closed· · KRW · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · KRW · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | KRW 910.00 | 0.00% | KRW 910.00 | KRW 910.00 | KRW 910.00 | 0 |
| 2026-10-01 | KRW 910.00 | 0.00% | KRW 910.00 | KRW 910.00 | KRW 910.00 | 0 |
| 2026-09-30 | KRW 910.00 | 0.00% | KRW 910.00 | KRW 910.00 | KRW 910.00 | 0 |
| 2026-09-29 | KRW 910.00 | 0.00% | KRW 910.00 | KRW 910.00 | KRW 910.00 | 0 |
| 2026-09-28 | KRW 910.00 | 0.00% | KRW 910.00 | KRW 910.00 | KRW 910.00 | 0 |
| 2026-09-23 | KRW 910.00 | 0.00% | KRW 910.00 | KRW 910.00 | KRW 910.00 | 0 |
| 2026-09-22 | KRW 910.00 | -1.41% | KRW 950.00 | KRW 950.00 | KRW 898.00 | 65.28K |
| 2026-09-21 | KRW 923.00 | -4.65% | KRW 977.00 | KRW 985.00 | KRW 920.00 | 154.53K |
| 2026-09-18 | KRW 968.00 | +0.83% | KRW 960.00 | KRW 999.00 | KRW 960.00 | 97.44K |
| 2026-09-17 | KRW 960.00 | -1.13% | KRW 1,017.00 | KRW 1,017.00 | KRW 960.00 | 26.10K |
| 2026-09-16 | KRW 971.00 | -4.05% | KRW 1,035.00 | KRW 1,035.00 | KRW 951.00 | 77.62K |
| 2026-09-15 | KRW 1,012.00 | -1.84% | KRW 1,049.00 | KRW 1,049.00 | KRW 1,004.00 | 26.26K |
| 2026-09-14 | KRW 1,031.00 | 0.00% | KRW 1,032.00 | KRW 1,059.00 | KRW 1,010.00 | 67.54K |
| 2026-09-11 | KRW 1,031.00 | -0.58% | KRW 1,037.00 | KRW 1,067.00 | KRW 1,015.00 | 73.23K |
| 2026-09-10 | KRW 1,037.00 | -0.19% | KRW 1,055.00 | KRW 1,055.00 | KRW 1,010.00 | 27.43K |
| 2026-09-09 | KRW 1,039.00 | +2.26% | KRW 1,010.00 | KRW 1,040.00 | KRW 1,010.00 | 15.14K |
| 2026-09-08 | KRW 1,016.00 | -0.78% | KRW 1,050.00 | KRW 1,050.00 | KRW 1,001.00 | 49.39K |
| 2026-09-07 | KRW 1,024.00 | -2.29% | KRW 1,048.00 | KRW 1,054.00 | KRW 1,020.00 | 34.37K |
| 2026-09-04 | KRW 1,048.00 | -0.95% | KRW 1,060.00 | KRW 1,075.00 | KRW 1,033.00 | 35.09K |
| 2026-09-03 | KRW 1,058.00 | +0.19% | KRW 1,047.00 | KRW 1,060.00 | KRW 1,028.00 | 32.47K |
| 2026-09-02 | KRW 1,056.00 | +0.28% | KRW 1,053.00 | KRW 1,074.00 | KRW 980.00 | 91.15K |
| 2026-09-01 | KRW 1,053.00 | +0.86% | KRW 1,044.00 | KRW 1,059.00 | KRW 1,022.00 | 87.28K |
| 2026-08-31 | KRW 1,044.00 | -0.57% | KRW 1,050.00 | KRW 1,086.00 | KRW 1,001.00 | 118.82K |
| 2026-08-28 | KRW 1,050.00 | +10.06% | KRW 954.00 | KRW 1,080.00 | KRW 915.00 | 408.75K |
| 2026-08-27 | KRW 954.00 | +2.03% | KRW 945.00 | KRW 958.00 | KRW 924.00 | 88.10K |
| 2026-08-26 | KRW 935.00 | -1.16% | KRW 928.00 | KRW 958.00 | KRW 911.00 | 95.14K |
| 2026-08-25 | KRW 946.00 | -0.21% | KRW 954.00 | KRW 954.00 | KRW 901.00 | 53.58K |
| 2026-08-24 | KRW 948.00 | +1.28% | KRW 964.00 | KRW 964.00 | KRW 913.00 | 73.18K |
| 2026-08-21 | KRW 936.00 | -1.16% | KRW 947.00 | KRW 947.00 | KRW 914.00 | 73.33K |
| 2026-08-20 | KRW 947.00 | +2.16% | KRW 902.00 | KRW 955.00 | KRW 902.00 | 97.73K |
| 2026-08-19 | KRW 927.00 | +0.76% | KRW 920.00 | KRW 967.00 | KRW 888.00 | 201.12K |
| 2026-08-18 | KRW 920.00 | +0.99% | KRW 913.00 | KRW 925.00 | KRW 831.00 | 139.46K |
| 2026-08-14 | KRW 911.00 | +0.11% | KRW 909.00 | KRW 933.00 | KRW 887.00 | 104.04K |
| 2026-08-13 | KRW 910.00 | +0.33% | KRW 907.00 | KRW 925.00 | KRW 897.00 | 90.32K |
| 2026-08-12 | KRW 907.00 | -0.77% | KRW 914.00 | KRW 932.00 | KRW 898.00 | 78.21K |
| 2026-08-11 | KRW 914.00 | -0.33% | KRW 917.00 | KRW 924.00 | KRW 899.00 | 110.95K |
| 2026-08-10 | KRW 917.00 | -1.08% | KRW 927.00 | KRW 930.00 | KRW 895.00 | 66.38K |
| 2026-08-07 | KRW 927.00 | +0.76% | KRW 880.00 | KRW 967.00 | KRW 880.00 | 73.37K |
| 2026-08-06 | KRW 920.00 | -3.56% | KRW 957.00 | KRW 957.00 | KRW 915.00 | 94.39K |
| 2026-08-05 | KRW 954.00 | -4.60% | KRW 1,000.00 | KRW 1,000.00 | KRW 940.00 | 185.27K |
| 2026-08-04 | KRW 1,000.00 | +11.36% | KRW 895.00 | KRW 1,000.00 | KRW 821.00 | 498.01K |
| 2026-08-03 | KRW 898.00 | +15.42% | KRW 799.00 | KRW 1,000.00 | KRW 790.00 | 1.24M |
| 2026-07-31 | KRW 778.00 | +11.78% | KRW 725.00 | KRW 782.00 | KRW 704.00 | 135.58K |
| 2026-07-30 | KRW 696.00 | +10.13% | KRW 634.00 | KRW 697.00 | KRW 611.00 | 130.01K |
| 2026-07-29 | KRW 632.00 | -12.59% | KRW 795.00 | KRW 795.00 | KRW 629.00 | 119.48K |
| 2026-07-28 | KRW 723.00 | -4.49% | KRW 757.00 | KRW 766.00 | KRW 705.00 | 47.25K |
| 2026-07-27 | KRW 757.00 | -0.39% | KRW 790.00 | KRW 791.00 | KRW 725.00 | 38.22K |
| 2026-07-24 | KRW 760.00 | -4.64% | KRW 797.00 | KRW 806.00 | KRW 732.00 | 67.02K |
| 2026-07-23 | KRW 797.00 | -0.87% | KRW 804.00 | KRW 825.00 | KRW 786.00 | 71.92K |
| 2026-07-22 | KRW 804.00 | +0.12% | KRW 800.00 | KRW 829.00 | KRW 793.00 | 64.09K |
| 2026-07-21 | KRW 803.00 | 0.00% | KRW 810.00 | KRW 829.00 | KRW 782.00 | 61.73K |
| 2026-07-20 | KRW 803.00 | -3.60% | KRW 827.00 | KRW 841.00 | KRW 788.00 | 79.93K |
| 2026-07-16 | KRW 833.00 | -6.09% | KRW 887.00 | KRW 887.00 | KRW 830.00 | 59.56K |
| 2026-07-15 | KRW 887.00 | +5.47% | KRW 841.00 | KRW 889.00 | KRW 800.00 | 103.67K |
| 2026-07-14 | KRW 841.00 | -3.33% | KRW 860.00 | KRW 900.00 | KRW 816.00 | 297.68K |
| 2026-07-13 | KRW 870.00 | +3.33% | KRW 842.00 | KRW 910.00 | KRW 791.00 | 191.37K |
| 2026-07-10 | KRW 842.00 | +4.60% | KRW 804.00 | KRW 863.00 | KRW 801.00 | 126.42K |
| 2026-07-09 | KRW 805.00 | -0.74% | KRW 805.00 | KRW 829.00 | KRW 781.00 | 70.89K |
| 2026-07-08 | KRW 811.00 | +1.38% | KRW 800.00 | KRW 824.00 | KRW 770.00 | 102.80K |
| 2026-07-07 | KRW 800.00 | -2.32% | KRW 843.00 | KRW 860.00 | KRW 742.00 | 127.72K |
| 2026-07-06 | KRW 819.00 | -10.20% | KRW 912.00 | KRW 920.00 | KRW 819.00 | 140.31K |
| 2026-07-03 | KRW 912.00 | +11.63% | KRW 814.00 | KRW 920.00 | KRW 764.00 | 293.13K |
| 2026-07-02 | KRW 817.00 | +0.37% | KRW 814.00 | KRW 840.00 | KRW 760.00 | 136.60K |
| 2026-07-01 | KRW 814.00 | +1.50% | KRW 800.00 | KRW 847.00 | KRW 780.00 | 161.62K |
| 2026-06-30 | KRW 802.00 | +4.70% | KRW 755.00 | KRW 825.00 | KRW 745.00 | 250.06K |
| 2026-06-29 | KRW 766.00 | +11.50% | KRW 688.00 | KRW 890.00 | KRW 650.00 | 353.13K |
| 2026-06-26 | KRW 687.00 | -3.24% | KRW 670.00 | KRW 708.00 | KRW 610.00 | 246.75K |
| 2026-06-25 | KRW 710.00 | -5.46% | KRW 751.00 | KRW 799.00 | KRW 701.00 | 251.66K |
| 2026-06-24 | KRW 751.00 | +8.53% | KRW 671.00 | KRW 829.00 | KRW 670.00 | 1.02M |
| 2026-06-23 | KRW 692.00 | -6.49% | KRW 740.00 | KRW 748.00 | KRW 631.00 | 489.38K |
| 2026-06-22 | KRW 740.00 | -12.74% | KRW 844.00 | KRW 852.00 | KRW 722.00 | 477.06K |
| 2026-06-19 | KRW 848.00 | -4.72% | KRW 909.00 | KRW 935.00 | KRW 823.00 | 417.55K |
| 2026-06-18 | KRW 890.00 | -6.71% | KRW 946.00 | KRW 955.00 | KRW 890.00 | 231.09K |
| 2026-06-17 | KRW 954.00 | -0.42% | KRW 939.00 | KRW 969.00 | KRW 927.00 | 81.48K |
| 2026-06-16 | KRW 958.00 | -2.44% | KRW 982.00 | KRW 998.00 | KRW 930.00 | 163.49K |
| 2026-06-15 | KRW 982.00 | -2.09% | KRW 1,033.00 | KRW 1,035.00 | KRW 952.00 | 170.31K |
| 2026-06-12 | KRW 1,003.00 | +4.26% | KRW 985.00 | KRW 1,027.00 | KRW 974.00 | 164.85K |
| 2026-06-11 | KRW 962.00 | -0.10% | KRW 963.00 | KRW 985.00 | KRW 940.00 | 93.95K |
| 2026-06-10 | KRW 963.00 | -3.80% | KRW 960.00 | KRW 1,044.00 | KRW 935.00 | 400 |
| 2026-06-09 | KRW 1,001.00 | +5.37% | KRW 950.00 | KRW 1,017.00 | KRW 950.00 | 179.00K |
| 2026-06-08 | KRW 950.00 | -6.40% | KRW 900.00 | KRW 1,000.00 | KRW 900.00 | 374.80K |
| 2026-06-05 | KRW 1,015.00 | -1.46% | KRW 1,030.00 | KRW 1,042.00 | KRW 1,004.00 | 150.12K |
| 2026-06-04 | KRW 1,030.00 | -0.87% | KRW 1,031.00 | KRW 1,088.00 | KRW 1,007.00 | 208.12K |
| 2026-06-02 | KRW 1,039.00 | -4.24% | KRW 1,085.00 | KRW 1,088.00 | KRW 1,016.00 | 332.42K |
| 2026-06-01 | KRW 1,085.00 | -3.56% | KRW 1,115.00 | KRW 1,160.00 | KRW 1,059.00 | 426.04K |
| 2026-05-29 | KRW 1,125.00 | -4.66% | KRW 1,180.00 | KRW 1,199.00 | KRW 1,120.00 | 311.78K |
| 2026-05-28 | KRW 1,180.00 | -2.88% | KRW 1,215.00 | KRW 1,239.00 | KRW 1,149.00 | 463.32K |
| 2026-05-27 | KRW 1,215.00 | -6.11% | KRW 1,295.00 | KRW 1,317.00 | KRW 1,200.00 | 619.86K |
| 2026-05-26 | KRW 1,294.00 | -1.82% | KRW 1,339.00 | KRW 1,374.00 | KRW 1,293.00 | 355.53K |
| 2026-05-22 | KRW 1,318.00 | +2.17% | KRW 1,290.00 | KRW 1,335.00 | KRW 1,289.00 | 286.93K |