Stock listing
KRX:254120 XAVIS Co., Ltd. (자비스) 주가
Follow XAVIS Co., Ltd. into a list and get an email when it puts out news.
Share price · KRX:254120
₩3,865.00 KRW -5.00 (-0.1%)
Close on Oct 30, 2026
- Day range
- ₩3,705.00 – ₩4,180.00 KRWOct 30, 2026
- Volume
- 20,770 sharesOct 30, 2026
- Market cap
- ₩118.7B KRWAt the close on Oct 30, 2026 · price × 30.71M shares outstanding
- 52-week range
- ₩3,050.00 – ₩9,965.00 KRWLowest and highest trades, Oct 31, 2025 – Oct 30, 2026
- Traded on an average day
- ₩67.23M KRWMedian day 3,711 shares · last 3 months, Jul 30, 2026 – Oct 30, 2026
Daily closes
Last 3 months, Jul 30, 2026 – Oct 30, 2026 · KRX:254120 · KRW, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| ₩3,865.00 | -5.00 | -0.1% | ₩3,705.00 | ₩4,180.00 | ₩3,705.00 | 20,770 | |
| ₩3,870.00 | +70.00 | +1.8% | ₩3,775.00 | ₩3,960.00 | ₩3,665.00 | 27,195 | |
| ₩3,800.00 | +100.00 | +2.7% | ₩3,900.00 | ₩4,800.00 | ₩3,750.00 | 357,631 | |
| ₩3,700.00 | +85.00 | +2.4% | ₩3,610.00 | ₩3,745.00 | ₩3,540.00 | 9,835 | |
| ₩3,615.00 | -85.00 | -2.3% | ₩3,700.00 | ₩3,700.00 | ₩3,475.00 | 1,786 | |
| ₩3,700.00 | -35.00 | -0.9% | ₩3,505.00 | ₩3,700.00 | ₩3,475.00 | 19,224 | |
| ₩3,735.00 | -285.00 | -7.1% | ₩4,110.00 | ₩4,115.00 | ₩3,730.00 | 37,374 | |
| ₩4,020.00 | -530.00 | -11.6% | ₩4,695.00 | ₩4,725.00 | ₩3,940.00 | 81,825 | |
| ₩4,550.00 | -65.00 | -1.4% | ₩4,750.00 | ₩4,750.00 | ₩4,490.00 | 2,611 | |
| ₩4,615.00 | -225.00 | -4.6% | ₩4,885.00 | ₩4,925.00 | ₩4,600.00 | 6,181 | |
| ₩4,840.00 | +40.00 | +0.8% | ₩4,800.00 | ₩4,995.00 | ₩4,800.00 | 3,897 | |
| ₩4,800.00 | -55.00 | -1.1% | ₩5,085.00 | ₩5,085.00 | ₩4,800.00 | 1,044 | |
| ₩4,855.00 | -205.00 | -4.1% | ₩5,175.00 | ₩5,175.00 | ₩4,755.00 | 3,105 | |
| ₩5,060.00 | -95.00 | -1.8% | ₩5,245.00 | ₩5,245.00 | ₩5,020.00 | 1,042 | |
| ₩5,155.00 | 0.00 | 0.0% | ₩5,160.00 | ₩5,295.00 | ₩5,050.00 | 2,702 | |
| ₩5,155.00 | -30.00 | -0.6% | ₩5,185.00 | ₩5,335.00 | ₩5,075.00 | 2,929 | |
| ₩5,185.00 | -10.00 | -0.2% | ₩5,275.00 | ₩5,275.00 | ₩5,050.00 | 1,097 | |
| ₩5,195.00 | +115.00 | +2.3% | ₩5,050.00 | ₩5,200.00 | ₩5,050.00 | 606 | |
| ₩5,080.00 | -40.00 | -0.8% | ₩5,250.00 | ₩5,250.00 | ₩5,005.00 | 1,976 | |
| ₩5,120.00 | -120.00 | -2.3% | ₩5,240.00 | ₩5,270.00 | ₩5,100.00 | 1,375 | |
| ₩5,240.00 | -50.00 | -0.9% | ₩5,300.00 | ₩5,375.00 | ₩5,165.00 | 1,404 | |
| ₩5,290.00 | +10.00 | +0.2% | ₩5,235.00 | ₩5,300.00 | ₩5,140.00 | 1,299 | |
| ₩5,280.00 | +15.00 | +0.3% | ₩5,265.00 | ₩5,370.00 | ₩4,900.00 | 3,646 | |
| ₩5,265.00 | +45.00 | +0.9% | ₩5,220.00 | ₩5,295.00 | ₩5,110.00 | 3,491 | |
| ₩5,220.00 | -30.00 | -0.6% | ₩5,250.00 | ₩5,430.00 | ₩5,005.00 | 4,753 | |
| ₩5,250.00 | +480.00 | +10.1% | ₩4,770.00 | ₩5,400.00 | ₩4,575.00 | 16,350 | |
| ₩4,770.00 | +95.00 | +2.0% | ₩4,725.00 | ₩4,790.00 | ₩4,620.00 | 3,524 | |
| ₩4,675.00 | -55.00 | -1.2% | ₩4,640.00 | ₩4,790.00 | ₩4,555.00 | 3,805 | |
| ₩4,730.00 | -10.00 | -0.2% | ₩4,770.00 | ₩4,770.00 | ₩4,505.00 | 2,143 | |
| ₩4,740.00 | +60.00 | +1.3% | ₩4,820.00 | ₩4,820.00 | ₩4,565.00 | 2,927 | |
| ₩4,680.00 | -55.00 | -1.2% | ₩4,735.00 | ₩4,735.00 | ₩4,570.00 | 2,933 | |
| ₩4,735.00 | +100.00 | +2.2% | ₩4,510.00 | ₩4,775.00 | ₩4,510.00 | 3,909 | |
| ₩4,635.00 | +35.00 | +0.8% | ₩4,600.00 | ₩4,835.00 | ₩4,440.00 | 8,045 | |
| ₩4,600.00 | +45.00 | +1.0% | ₩4,565.00 | ₩4,625.00 | ₩4,155.00 | 5,578 | |
| ₩4,555.00 | +5.00 | +0.1% | ₩4,545.00 | ₩4,665.00 | ₩4,435.00 | 4,162 | |
| ₩4,550.00 | +15.00 | +0.3% | ₩4,535.00 | ₩4,625.00 | ₩4,485.00 | 3,613 | |
| ₩4,535.00 | -35.00 | -0.8% | ₩4,570.00 | ₩4,660.00 | ₩4,490.00 | 3,128 | |
| ₩4,570.00 | -15.00 | -0.3% | ₩4,585.00 | ₩4,620.00 | ₩4,495.00 | 4,438 | |
| ₩4,585.00 | -50.00 | -1.1% | ₩4,635.00 | ₩4,650.00 | ₩4,475.00 | 2,655 | |
| ₩4,635.00 | +35.00 | +0.8% | ₩4,400.00 | ₩4,835.00 | ₩4,400.00 | 2,935 | |
| ₩4,600.00 | -170.00 | -3.6% | ₩4,785.00 | ₩4,785.00 | ₩4,575.00 | 3,776 | |
| ₩4,770.00 | -230.00 | -4.6% | ₩5,000.00 | ₩5,000.00 | ₩4,700.00 | 7,411 | |
| ₩5,000.00 | +510.00 | +11.4% | ₩4,475.00 | ₩5,000.00 | ₩4,105.00 | 19,920 | |
| ₩4,490.00 | +600.00 | +15.4% | ₩3,995.00 | ₩5,000.00 | ₩3,950.00 | 49,536 | |
| ₩3,890.00 | +410.00 | +11.8% | ₩3,625.00 | ₩3,910.00 | ₩3,520.00 | 5,423 | |
| ₩3,480.00 | +320.00 | +10.1% | ₩3,170.00 | ₩3,485.00 | ₩3,055.00 | 5,200 |
- Ticker
- KRX:254120
- Asset type
- Stock
- Exchange
- KRX
- Currency
- KRW
What changed lately
Latest news release · Sep 29, 2026
Xavis Co Ltd Wins 3.4 Billion Won Order
Latest news
XAVIS Co., Ltd. on 6ix
- News releases
- 1 in the last 12 months · 1 in all · newest Sep 29, 2026 · oldest 2026
Log in to ask 6ix AI your own questions about XAVIS Co., Ltd.