Xi S And D Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 8,110.00 | 8,500.00 | 8,040.00 | 8,200.00 | 8,200.00 | 264,922 |
| 2026-10-15 | 8,500.00 | 8,510.00 | 7,860.00 | 8,080.00 | 8,080.00 | 631,159 |
| 2026-10-14 | 8,690.00 | 9,300.00 | 8,630.00 | 8,880.00 | 8,880.00 | 531,931 |
| 2026-10-13 | 9,190.00 | 9,410.00 | 8,610.00 | 8,770.00 | 8,770.00 | 962,795 |
| 2026-10-12 | 9,910.00 | 10,050.00 | 9,000.00 | 9,340.00 | 9,340.00 | 769,181 |
| 2026-10-08 | 9,910.00 | 10,180.00 | 9,720.00 | 9,870.00 | 9,870.00 | 442,687 |
| 2026-10-07 | 10,410.00 | 10,450.00 | 9,780.00 | 9,910.00 | 9,910.00 | 380,245 |
| 2026-10-06 | 10,020.00 | 10,300.00 | 9,750.00 | 10,250.00 | 10,250.00 | 795,111 |
| 2026-10-02 | 9,730.00 | 10,030.00 | 9,570.00 | 10,020.00 | 10,020.00 | 540,732 |
| 2026-10-01 | 9,840.00 | 10,070.00 | 9,400.00 | 9,650.00 | 9,650.00 | 612,029 |
| 2026-09-30 | 9,750.00 | 10,010.00 | 9,620.00 | 9,810.00 | 9,810.00 | 538,398 |
| 2026-09-29 | 9,760.00 | 9,800.00 | 9,170.00 | 9,620.00 | 9,620.00 | 910,445 |
| 2026-09-28 | 9,890.00 | 10,330.00 | 9,630.00 | 9,730.00 | 9,730.00 | 598,824 |
| 2026-09-23 | 10,030.00 | 10,170.00 | 9,570.00 | 9,780.00 | 9,780.00 | 785,769 |
| 2026-09-22 | 9,800.00 | 10,290.00 | 9,680.00 | 10,070.00 | 10,070.00 | 749,859 |
| 2026-09-21 | 9,870.00 | 9,930.00 | 9,510.00 | 9,790.00 | 9,790.00 | 798,520 |
| 2026-09-18 | 10,110.00 | 10,700.00 | 9,930.00 | 9,960.00 | 9,960.00 | 746,673 |
| 2026-09-17 | 10,360.00 | 10,520.00 | 9,820.00 | 10,000.00 | 10,000.00 | 1,064,945 |
| 2026-09-16 | 11,130.00 | 11,130.00 | 10,200.00 | 10,240.00 | 10,240.00 | 860,855 |
| 2026-09-15 | 10,930.00 | 11,470.00 | 10,720.00 | 11,140.00 | 11,140.00 | 710,402 |
| 2026-09-14 | 11,120.00 | 11,550.00 | 10,700.00 | 10,980.00 | 10,980.00 | 1,240,820 |
| 2026-09-11 | 9,890.00 | 11,550.00 | 9,810.00 | 11,330.00 | 11,330.00 | 1,859,384 |
| 2026-09-10 | 10,000.00 | 10,260.00 | 9,300.00 | 10,000.00 | 10,000.00 | 1,164,635 |
| 2026-09-09 | 10,700.00 | 10,940.00 | 9,730.00 | 10,010.00 | 10,010.00 | 2,374,645 |
| 2026-09-08 | 10,640.00 | 11,480.00 | 10,510.00 | 10,800.00 | 10,800.00 | 1,112,092 |
| 2026-09-07 | 11,230.00 | 11,270.00 | 10,510.00 | 10,620.00 | 10,620.00 | 893,480 |
| 2026-09-04 | 11,300.00 | 11,860.00 | 11,000.00 | 11,230.00 | 11,230.00 | 799,265 |
| 2026-09-03 | 10,030.00 | 11,460.00 | 10,030.00 | 11,240.00 | 11,240.00 | 1,527,343 |
| 2026-09-02 | 10,730.00 | 10,830.00 | 9,660.00 | 10,150.00 | 10,150.00 | 2,032,687 |
| 2026-09-01 | 11,570.00 | 11,920.00 | 10,660.00 | 10,830.00 | 10,830.00 | 1,141,795 |
| 2026-08-31 | 11,250.00 | 11,710.00 | 10,890.00 | 11,570.00 | 11,570.00 | 943,919 |
| 2026-08-28 | 10,910.00 | 11,500.00 | 10,610.00 | 11,250.00 | 11,250.00 | 944,821 |
| 2026-08-27 | 10,950.00 | 11,560.00 | 10,510.00 | 11,030.00 | 11,030.00 | 1,116,790 |
| 2026-08-26 | 10,310.00 | 10,990.00 | 10,000.00 | 10,950.00 | 10,950.00 | 1,271,847 |
| 2026-08-25 | 10,270.00 | 10,500.00 | 9,610.00 | 10,150.00 | 10,150.00 | 1,108,740 |
| 2026-08-24 | 10,060.00 | 10,880.00 | 9,660.00 | 10,270.00 | 10,270.00 | 1,338,663 |
| 2026-08-21 | 9,960.00 | 10,300.00 | 9,150.00 | 10,020.00 | 10,020.00 | 2,311,636 |
| 2026-08-20 | 10,600.00 | 11,000.00 | 9,920.00 | 10,160.00 | 10,160.00 | 1,684,318 |
| 2026-08-19 | 9,790.00 | 11,080.00 | 9,480.00 | 10,900.00 | 10,900.00 | 2,429,115 |
| 2026-08-18 | 9,840.00 | 10,950.00 | 9,760.00 | 10,100.00 | 10,100.00 | 2,216,608 |
| 2026-08-14 | 9,450.00 | 10,390.00 | 9,140.00 | 10,030.00 | 10,030.00 | 2,199,379 |
| 2026-08-13 | 8,770.00 | 9,670.00 | 8,510.00 | 9,490.00 | 9,490.00 | 2,602,173 |
| 2026-08-12 | 8,460.00 | 9,260.00 | 8,320.00 | 8,770.00 | 8,770.00 | 1,791,797 |
| 2026-08-11 | 8,750.00 | 9,160.00 | 8,230.00 | 8,430.00 | 8,430.00 | 1,411,643 |
| 2026-08-10 | 8,080.00 | 9,140.00 | 8,000.00 | 8,750.00 | 8,750.00 | 2,359,520 |
| 2026-08-07 | 8,210.00 | 9,050.00 | 8,020.00 | 8,320.00 | 8,320.00 | 3,166,049 |
| 2026-08-06 | 7,410.00 | 8,700.00 | 7,330.00 | 8,140.00 | 8,140.00 | 3,036,219 |
| 2026-08-05 | 7,670.00 | 8,710.00 | 7,340.00 | 7,530.00 | 7,530.00 | 1,797,868 |
| 2026-08-04 | 6,920.00 | 7,990.00 | 6,720.00 | 7,670.00 | 7,670.00 | 1,946,617 |
| 2026-08-03 | 6,360.00 | 6,970.00 | 6,150.00 | 6,670.00 | 6,670.00 | 846,468 |
| 2026-07-31 | 5,950.00 | 6,510.00 | 5,700.00 | 6,400.00 | 6,400.00 | 850,603 |
| 2026-07-30 | 5,360.00 | 5,950.00 | 5,330.00 | 5,570.00 | 5,570.00 | 753,548 |
| 2026-07-29 | 5,970.00 | 6,000.00 | 4,965.00 | 5,480.00 | 5,480.00 | 1,761,829 |
| 2026-07-28 | 6,760.00 | 7,000.00 | 5,520.00 | 5,940.00 | 5,940.00 | 1,922,588 |
| 2026-07-27 | 7,780.00 | 8,160.00 | 6,750.00 | 7,050.00 | 7,050.00 | 1,310,449 |
| 2026-07-24 | 8,160.00 | 8,300.00 | 7,500.00 | 7,560.00 | 7,560.00 | 1,881,995 |
| 2026-07-23 | 6,470.00 | 8,410.00 | 6,420.00 | 8,250.00 | 8,250.00 | 6,369,002 |
| 2026-07-22 | 6,000.00 | 7,090.00 | 5,850.00 | 6,470.00 | 6,470.00 | 2,364,717 |
| 2026-07-21 | 5,500.00 | 6,070.00 | 5,360.00 | 6,000.00 | 6,000.00 | 1,373,052 |
| 2026-07-20 | 5,130.00 | 5,770.00 | 4,995.00 | 5,500.00 | 5,500.00 | 1,142,323 |
Page 1 of 21 · 1,223 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-02-26 | 150.0000 KRW |
| 2025-02-24 | 150.0000 KRW |
| 2023-12-27 | 150.0000 KRW |
| 2022-12-28 | 300.0000 KRW |
| 2021-12-29 | 200.0000 KRW |
| 2020-12-29 | 139.6583 KRW |
| 2019-12-27 | 93.1055 KRW |
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.