Xi S And D Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-26 | 4,555.00 | 4,640.00 | 4,550.00 | 4,575.00 | 4,247.01 | 42,371 |
| 2024-01-25 | 4,675.00 | 4,720.00 | 4,530.00 | 4,555.00 | 4,228.44 | 120,559 |
| 2024-01-24 | 4,660.00 | 4,730.00 | 4,660.00 | 4,675.00 | 4,339.84 | 19,838 |
| 2024-01-23 | 4,695.00 | 4,705.00 | 4,665.00 | 4,685.00 | 4,349.12 | 22,621 |
| 2024-01-22 | 4,720.00 | 4,725.00 | 4,675.00 | 4,680.00 | 4,344.48 | 30,434 |
| 2024-01-19 | 4,660.00 | 4,745.00 | 4,660.00 | 4,720.00 | 4,381.61 | 28,330 |
| 2024-01-18 | 4,700.00 | 4,810.00 | 4,650.00 | 4,660.00 | 4,325.91 | 63,880 |
| 2024-01-17 | 4,870.00 | 4,870.00 | 4,710.00 | 4,725.00 | 4,386.25 | 52,803 |
| 2024-01-16 | 4,850.00 | 4,850.00 | 4,775.00 | 4,830.00 | 4,483.73 | 43,768 |
| 2024-01-15 | 4,860.00 | 4,920.00 | 4,800.00 | 4,800.00 | 4,455.88 | 63,493 |
| 2024-01-12 | 4,990.00 | 4,990.00 | 4,820.00 | 4,920.00 | 4,567.27 | 55,458 |
| 2024-01-11 | 4,920.00 | 4,980.00 | 4,880.00 | 4,975.00 | 4,618.33 | 45,859 |
| 2024-01-10 | 4,820.00 | 4,905.00 | 4,795.00 | 4,850.00 | 4,502.29 | 55,979 |
| 2024-01-09 | 4,860.00 | 4,880.00 | 4,785.00 | 4,800.00 | 4,455.88 | 66,968 |
| 2024-01-08 | 4,875.00 | 4,930.00 | 4,835.00 | 4,835.00 | 4,488.37 | 37,823 |
| 2024-01-05 | 4,915.00 | 4,975.00 | 4,870.00 | 4,870.00 | 4,520.86 | 73,301 |
| 2024-01-04 | 5,000.00 | 5,000.00 | 4,900.00 | 4,955.00 | 4,599.76 | 49,328 |
| 2024-01-03 | 5,060.00 | 5,060.00 | 4,965.00 | 4,995.00 | 4,636.90 | 69,634 |
| 2024-01-02 | 5,070.00 | 5,090.00 | 5,000.00 | 5,030.00 | 4,669.39 | 49,628 |
| 2023-12-28 | 5,050.00 | 5,090.00 | 4,935.00 | 5,070.00 | 4,706.52 | 56,726 |
| 2023-12-27 | 5,230.00 | 5,230.00 | 5,020.00 | 5,050.00 | 4,687.95 | 69,456 |
| 2023-12-26 | 5,230.00 | 5,260.00 | 5,200.00 | 5,250.00 | 4,734.37 | 59,636 |
| 2023-12-22 | 5,200.00 | 5,230.00 | 5,150.00 | 5,230.00 | 4,716.33 | 31,047 |
| 2023-12-21 | 5,200.00 | 5,220.00 | 5,170.00 | 5,190.00 | 4,680.26 | 30,093 |
| 2023-12-20 | 5,100.00 | 5,210.00 | 5,090.00 | 5,200.00 | 4,689.28 | 36,857 |
| 2023-12-19 | 5,160.00 | 5,170.00 | 5,100.00 | 5,100.00 | 4,599.10 | 37,985 |
| 2023-12-18 | 5,210.00 | 5,210.00 | 5,100.00 | 5,160.00 | 4,653.21 | 30,878 |
| 2023-12-15 | 5,110.00 | 5,170.00 | 5,100.00 | 5,100.00 | 4,599.10 | 38,757 |
| 2023-12-14 | 5,170.00 | 5,200.00 | 5,070.00 | 5,110.00 | 4,608.12 | 40,400 |
| 2023-12-13 | 5,130.00 | 5,180.00 | 5,080.00 | 5,140.00 | 4,635.17 | 38,261 |
| 2023-12-12 | 5,040.00 | 5,190.00 | 5,040.00 | 5,140.00 | 4,635.17 | 45,179 |
| 2023-12-11 | 5,120.00 | 5,120.00 | 5,040.00 | 5,040.00 | 4,544.99 | 26,394 |
| 2023-12-08 | 5,060.00 | 5,200.00 | 5,030.00 | 5,070.00 | 4,572.05 | 26,051 |
| 2023-12-07 | 5,060.00 | 5,100.00 | 5,030.00 | 5,050.00 | 4,554.01 | 26,594 |
| 2023-12-06 | 5,050.00 | 5,110.00 | 5,050.00 | 5,060.00 | 4,563.03 | 13,279 |
| 2023-12-05 | 5,020.00 | 5,150.00 | 5,020.00 | 5,050.00 | 4,554.01 | 59,878 |
| 2023-12-04 | 5,120.00 | 5,150.00 | 5,070.00 | 5,120.00 | 4,617.14 | 42,398 |
| 2023-12-01 | 5,100.00 | 5,160.00 | 5,090.00 | 5,140.00 | 4,635.17 | 30,546 |
| 2023-11-30 | 5,110.00 | 5,210.00 | 5,110.00 | 5,130.00 | 4,626.15 | 27,773 |
| 2023-11-29 | 5,080.00 | 5,180.00 | 5,070.00 | 5,160.00 | 4,653.21 | 31,722 |
| 2023-11-28 | 5,120.00 | 5,170.00 | 5,080.00 | 5,140.00 | 4,635.17 | 20,141 |
| 2023-11-27 | 5,190.00 | 5,200.00 | 5,110.00 | 5,120.00 | 4,617.14 | 35,306 |
| 2023-11-24 | 5,230.00 | 5,240.00 | 5,140.00 | 5,190.00 | 4,680.26 | 26,805 |
| 2023-11-23 | 5,220.00 | 5,320.00 | 5,190.00 | 5,200.00 | 4,689.28 | 32,533 |
| 2023-11-22 | 5,210.00 | 5,270.00 | 5,180.00 | 5,250.00 | 4,734.37 | 27,806 |
| 2023-11-21 | 5,140.00 | 5,270.00 | 5,140.00 | 5,210.00 | 4,698.30 | 70,505 |
| 2023-11-20 | 5,150.00 | 5,190.00 | 5,120.00 | 5,170.00 | 4,662.23 | 44,263 |
| 2023-11-17 | 5,130.00 | 5,200.00 | 5,110.00 | 5,150.00 | 4,644.19 | 53,698 |
| 2023-11-16 | 5,090.00 | 5,180.00 | 5,080.00 | 5,180.00 | 4,671.24 | 56,964 |
| 2023-11-15 | 4,990.00 | 5,110.00 | 4,990.00 | 5,080.00 | 4,581.07 | 70,854 |
| 2023-11-14 | 4,835.00 | 5,020.00 | 4,835.00 | 4,990.00 | 4,499.90 | 58,327 |
| 2023-11-13 | 4,875.00 | 4,915.00 | 4,870.00 | 4,875.00 | 4,396.20 | 26,539 |
| 2023-11-10 | 4,950.00 | 4,950.00 | 4,850.00 | 4,855.00 | 4,378.16 | 24,462 |
| 2023-11-09 | 4,860.00 | 5,000.00 | 4,795.00 | 4,950.00 | 4,463.83 | 38,038 |
| 2023-11-08 | 4,815.00 | 4,875.00 | 4,810.00 | 4,815.00 | 4,342.09 | 38,945 |
| 2023-11-07 | 4,875.00 | 4,880.00 | 4,740.00 | 4,825.00 | 4,351.11 | 56,352 |
| 2023-11-06 | 4,920.00 | 4,930.00 | 4,810.00 | 4,875.00 | 4,396.20 | 64,557 |
| 2023-11-03 | 4,780.00 | 4,875.00 | 4,755.00 | 4,840.00 | 4,364.64 | 36,640 |
| 2023-11-02 | 4,700.00 | 4,770.00 | 4,700.00 | 4,770.00 | 4,301.51 | 41,079 |
| 2023-11-01 | 4,780.00 | 4,780.00 | 4,650.00 | 4,695.00 | 4,233.88 | 54,429 |
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.