Xi S And D Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-10-31 | 4,850.00 | 4,860.00 | 4,670.00 | 4,705.00 | 4,242.90 | 88,306 |
| 2023-10-30 | 4,810.00 | 4,885.00 | 4,795.00 | 4,800.00 | 4,328.57 | 75,551 |
| 2023-10-27 | 4,865.00 | 4,910.00 | 4,840.00 | 4,880.00 | 4,400.71 | 31,474 |
| 2023-10-26 | 4,975.00 | 4,975.00 | 4,825.00 | 4,870.00 | 4,391.69 | 36,349 |
| 2023-10-25 | 4,875.00 | 5,020.00 | 4,835.00 | 4,980.00 | 4,490.89 | 36,090 |
| 2023-10-24 | 4,980.00 | 4,980.00 | 4,805.00 | 4,925.00 | 4,441.29 | 26,335 |
| 2023-10-23 | 4,815.00 | 4,855.00 | 4,815.00 | 4,835.00 | 4,360.13 | 30,045 |
| 2023-10-20 | 4,920.00 | 4,925.00 | 4,850.00 | 4,860.00 | 4,382.67 | 52,685 |
| 2023-10-19 | 5,000.00 | 5,020.00 | 4,915.00 | 4,920.00 | 4,436.78 | 43,410 |
| 2023-10-18 | 5,050.00 | 5,050.00 | 5,000.00 | 5,000.00 | 4,508.92 | 11,692 |
| 2023-10-17 | 5,050.00 | 5,060.00 | 5,000.00 | 5,020.00 | 4,526.96 | 28,507 |
| 2023-10-16 | 5,020.00 | 5,080.00 | 4,990.00 | 5,020.00 | 4,526.96 | 32,031 |
| 2023-10-13 | 5,060.00 | 5,060.00 | 5,010.00 | 5,020.00 | 4,526.96 | 27,234 |
| 2023-10-12 | 5,040.00 | 5,090.00 | 5,020.00 | 5,060.00 | 4,563.03 | 21,870 |
| 2023-10-11 | 4,935.00 | 5,020.00 | 4,935.00 | 4,995.00 | 4,504.41 | 30,091 |
| 2023-10-10 | 4,940.00 | 5,030.00 | 4,870.00 | 4,920.00 | 4,436.78 | 65,810 |
| 2023-10-06 | 4,900.00 | 5,050.00 | 4,900.00 | 5,000.00 | 4,508.92 | 20,235 |
| 2023-10-05 | 5,090.00 | 5,100.00 | 4,930.00 | 4,935.00 | 4,450.31 | 61,345 |
| 2023-10-04 | 5,090.00 | 5,120.00 | 5,010.00 | 5,030.00 | 4,535.98 | 30,752 |
| 2023-09-27 | 5,050.00 | 5,100.00 | 4,990.00 | 5,100.00 | 4,599.10 | 24,141 |
| 2023-09-26 | 5,100.00 | 5,150.00 | 5,010.00 | 5,050.00 | 4,554.01 | 41,471 |
| 2023-09-25 | 5,070.00 | 5,100.00 | 5,010.00 | 5,100.00 | 4,599.10 | 28,562 |
| 2023-09-22 | 5,090.00 | 5,090.00 | 4,985.00 | 5,010.00 | 4,517.94 | 43,768 |
| 2023-09-21 | 5,090.00 | 5,230.00 | 5,020.00 | 5,030.00 | 4,535.98 | 74,382 |
| 2023-09-20 | 5,150.00 | 5,210.00 | 5,110.00 | 5,140.00 | 4,635.17 | 28,338 |
| 2023-09-19 | 5,250.00 | 5,260.00 | 5,120.00 | 5,200.00 | 4,689.28 | 24,498 |
| 2023-09-18 | 5,260.00 | 5,360.00 | 5,160.00 | 5,190.00 | 4,680.26 | 76,546 |
| 2023-09-15 | 5,050.00 | 5,280.00 | 5,050.00 | 5,250.00 | 4,734.37 | 68,460 |
| 2023-09-14 | 5,090.00 | 5,110.00 | 5,050.00 | 5,070.00 | 4,572.05 | 30,785 |
| 2023-09-13 | 5,060.00 | 5,110.00 | 5,040.00 | 5,050.00 | 4,554.01 | 36,015 |
| 2023-09-12 | 5,100.00 | 5,210.00 | 5,060.00 | 5,090.00 | 4,590.08 | 36,665 |
| 2023-09-11 | 5,130.00 | 5,210.00 | 5,050.00 | 5,130.00 | 4,626.15 | 53,083 |
| 2023-09-08 | 5,100.00 | 5,120.00 | 5,060.00 | 5,100.00 | 4,599.10 | 23,227 |
| 2023-09-07 | 5,130.00 | 5,140.00 | 5,080.00 | 5,090.00 | 4,590.08 | 26,083 |
| 2023-09-06 | 5,250.00 | 5,250.00 | 5,120.00 | 5,150.00 | 4,644.19 | 57,206 |
| 2023-09-05 | 5,280.00 | 5,300.00 | 5,190.00 | 5,230.00 | 4,716.33 | 49,190 |
| 2023-09-04 | 5,120.00 | 5,320.00 | 5,110.00 | 5,280.00 | 4,761.42 | 85,907 |
| 2023-09-01 | 5,110.00 | 5,170.00 | 5,070.00 | 5,120.00 | 4,617.14 | 44,628 |
| 2023-08-31 | 5,220.00 | 5,250.00 | 5,090.00 | 5,140.00 | 4,635.17 | 40,031 |
| 2023-08-30 | 5,220.00 | 5,300.00 | 5,090.00 | 5,200.00 | 4,689.28 | 121,401 |
| 2023-08-29 | 5,200.00 | 5,330.00 | 5,190.00 | 5,220.00 | 4,707.32 | 43,707 |
| 2023-08-28 | 4,970.00 | 5,300.00 | 4,950.00 | 5,200.00 | 4,689.28 | 102,014 |
| 2023-08-25 | 4,925.00 | 5,060.00 | 4,925.00 | 5,020.00 | 4,526.96 | 40,251 |
| 2023-08-24 | 5,000.00 | 5,040.00 | 4,990.00 | 5,020.00 | 4,526.96 | 62,135 |
| 2023-08-23 | 5,040.00 | 5,080.00 | 4,980.00 | 5,010.00 | 4,517.94 | 61,951 |
| 2023-08-22 | 5,110.00 | 5,110.00 | 4,995.00 | 5,030.00 | 4,535.98 | 70,553 |
| 2023-08-21 | 5,130.00 | 5,200.00 | 5,030.00 | 5,100.00 | 4,599.10 | 36,176 |
| 2023-08-18 | 5,140.00 | 5,140.00 | 5,020.00 | 5,140.00 | 4,635.17 | 66,131 |
| 2023-08-17 | 5,200.00 | 5,200.00 | 4,980.00 | 5,140.00 | 4,635.17 | 104,890 |
| 2023-08-16 | 5,310.00 | 5,330.00 | 5,160.00 | 5,170.00 | 4,662.23 | 111,348 |
| 2023-08-14 | 5,350.00 | 5,440.00 | 5,330.00 | 5,350.00 | 4,824.55 | 71,987 |
| 2023-08-11 | 5,430.00 | 5,520.00 | 5,370.00 | 5,380.00 | 4,851.60 | 89,404 |
| 2023-08-10 | 5,400.00 | 5,430.00 | 5,340.00 | 5,410.00 | 4,878.65 | 40,115 |
| 2023-08-09 | 5,270.00 | 5,400.00 | 5,270.00 | 5,360.00 | 4,833.56 | 39,631 |
| 2023-08-08 | 5,470.00 | 5,470.00 | 5,280.00 | 5,300.00 | 4,779.46 | 117,854 |
| 2023-08-07 | 5,480.00 | 5,490.00 | 5,370.00 | 5,440.00 | 4,905.71 | 51,475 |
| 2023-08-04 | 5,500.00 | 5,500.00 | 5,400.00 | 5,490.00 | 4,950.80 | 35,040 |
| 2023-08-03 | 5,440.00 | 5,540.00 | 5,410.00 | 5,450.00 | 4,914.73 | 60,147 |
| 2023-08-02 | 5,690.00 | 5,690.00 | 5,470.00 | 5,490.00 | 4,950.80 | 138,745 |
| 2023-08-01 | 5,520.00 | 5,660.00 | 5,520.00 | 5,650.00 | 5,095.08 | 69,248 |
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.