Pro Watchlist
S&P 5007,691▲ 0.41%Nasdaq26,431▲ 1.11%Dow Jones51,966▼ 0.07%Nasdaq 10029,529▲ 1.17%VIX18.44▼ 7.75%US Dollar101.97▲ 0.13%Gold spot4,165▲ 0.21%WTI spot101.91▲ 1.04%
← 317400.KO stock page

Xi S And D Inc historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2024-04-254,065.004,145.004,050.004,115.003,819.9925,506
2024-04-244,015.004,070.004,010.004,045.003,755.0014,110
2024-04-234,040.004,040.003,990.004,015.003,727.1520,185
2024-04-223,995.004,050.003,960.004,005.003,717.8751,360
2024-04-194,045.004,045.003,930.004,000.003,713.2351,586
2024-04-184,020.004,035.003,980.004,025.003,736.4437,401
2024-04-173,985.004,015.003,980.003,995.003,708.5922,311
2024-04-164,030.004,060.003,980.003,990.003,703.9543,811
2024-04-154,050.004,095.004,045.004,045.003,755.0033,976
2024-04-124,135.004,155.004,090.004,095.003,801.4220,922
2024-04-114,150.004,150.004,090.004,135.003,838.5528,190
2024-04-094,115.004,240.004,115.004,125.003,829.27103,613
2024-04-084,230.004,230.004,190.004,200.003,898.8928,507
2024-04-054,230.004,240.004,200.004,215.003,912.8224,464
2024-04-044,300.004,300.004,215.004,230.003,926.7441,234
2024-04-034,215.004,360.004,215.004,265.003,959.2341,140
2024-04-024,295.004,295.004,215.004,255.003,949.9541,069
2024-04-014,245.004,270.004,235.004,250.003,945.3129,115
2024-03-294,235.004,275.004,235.004,245.003,940.6727,533
2024-03-284,250.004,265.004,235.004,235.003,931.3838,450
2024-03-274,285.004,285.004,235.004,265.003,959.2318,300
2024-03-264,260.004,270.004,220.004,270.003,963.8728,721
2024-03-254,300.004,330.004,260.004,270.003,963.8728,971
2024-03-224,250.004,345.004,225.004,300.003,991.7261,951
2024-03-214,230.004,250.004,195.004,225.003,922.1048,891
2024-03-204,215.004,230.004,130.004,210.003,908.1734,276
2024-03-194,190.004,235.004,180.004,215.003,912.8233,559
2024-03-184,265.004,285.004,180.004,230.003,926.7474,438
2024-03-154,310.004,310.004,240.004,265.003,959.2337,729
2024-03-144,290.004,320.004,215.004,310.004,001.01100,078
2024-03-134,350.004,350.004,225.004,230.003,926.74147,185
2024-03-124,350.004,390.004,290.004,310.004,001.0176,176
2024-03-114,500.004,500.004,340.004,350.004,038.14111,890
2024-03-084,540.004,545.004,440.004,440.004,121.6972,654
2024-03-074,530.004,540.004,495.004,495.004,172.7424,835
2024-03-064,540.004,570.004,490.004,500.004,177.3861,298
2024-03-054,585.004,610.004,545.004,570.004,242.3753,108
2024-03-044,595.004,640.004,595.004,610.004,279.5035,959
2024-02-294,670.004,670.004,600.004,615.004,284.1418,668
2024-02-284,595.004,675.004,570.004,675.004,339.8449,034
2024-02-274,685.004,690.004,605.004,605.004,274.8652,011
2024-02-264,650.004,700.004,630.004,685.004,349.1232,293
2024-02-234,745.004,745.004,670.004,675.004,339.8435,024
2024-02-224,735.004,735.004,690.004,710.004,372.3326,196
2024-02-214,720.004,780.004,705.004,715.004,376.9742,842
2024-02-204,805.004,830.004,735.004,755.004,414.1045,199
2024-02-194,700.004,785.004,700.004,775.004,432.6742,039
2024-02-164,730.004,760.004,670.004,745.004,404.8241,447
2024-02-154,840.004,845.004,725.004,730.004,390.8944,159
2024-02-144,760.004,810.004,755.004,790.004,446.5915,071
2024-02-134,770.004,850.004,740.004,830.004,483.7350,756
2024-02-084,775.004,835.004,765.004,775.004,432.6721,066
2024-02-074,725.004,850.004,725.004,785.004,441.9525,408
2024-02-064,800.004,875.004,755.004,760.004,418.7453,295
2024-02-054,860.004,875.004,750.004,845.004,497.6545,087
2024-02-024,875.004,885.004,785.004,860.004,511.57102,895
2024-02-014,635.004,810.004,600.004,810.004,465.1686,438
2024-01-314,700.004,725.004,600.004,670.004,335.2050,741
2024-01-304,660.004,745.004,660.004,700.004,363.0547,701
2024-01-294,610.004,665.004,520.004,650.004,316.6373,029
← NewerPage 11 of 21 · 1,226 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-dateAmount
2026-02-26150.0000 KRW
2025-02-24150.0000 KRW
2023-12-27150.0000 KRW
2022-12-28300.0000 KRW
2021-12-29200.0000 KRW
2020-12-29139.6583 KRW
2019-12-2793.1055 KRW

Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.