Xi S And D Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-07-31 | 5,580.00 | 5,600.00 | 5,490.00 | 5,550.00 | 5,004.90 | 85,671 |
| 2023-07-28 | 5,450.00 | 5,600.00 | 5,450.00 | 5,560.00 | 5,013.92 | 119,457 |
| 2023-07-27 | 5,590.00 | 5,700.00 | 5,370.00 | 5,450.00 | 4,914.73 | 242,892 |
| 2023-07-26 | 6,080.00 | 6,080.00 | 5,460.00 | 5,590.00 | 5,040.98 | 373,454 |
| 2023-07-25 | 6,110.00 | 6,150.00 | 6,050.00 | 6,080.00 | 5,482.85 | 68,088 |
| 2023-07-24 | 6,130.00 | 6,180.00 | 6,040.00 | 6,110.00 | 5,509.90 | 87,941 |
| 2023-07-21 | 6,150.00 | 6,280.00 | 6,100.00 | 6,200.00 | 5,591.06 | 54,278 |
| 2023-07-20 | 6,190.00 | 6,290.00 | 6,130.00 | 6,190.00 | 5,582.05 | 54,098 |
| 2023-07-19 | 6,240.00 | 6,300.00 | 6,100.00 | 6,190.00 | 5,582.05 | 99,006 |
| 2023-07-18 | 6,320.00 | 6,380.00 | 6,210.00 | 6,210.00 | 5,600.08 | 91,978 |
| 2023-07-17 | 6,210.00 | 6,400.00 | 6,200.00 | 6,320.00 | 5,699.28 | 66,186 |
| 2023-07-14 | 6,140.00 | 6,290.00 | 6,050.00 | 6,210.00 | 5,600.08 | 81,310 |
| 2023-07-13 | 6,290.00 | 6,290.00 | 5,990.00 | 6,100.00 | 5,500.89 | 71,668 |
| 2023-07-12 | 6,210.00 | 6,240.00 | 6,160.00 | 6,220.00 | 5,609.10 | 43,466 |
| 2023-07-11 | 6,100.00 | 6,300.00 | 6,100.00 | 6,190.00 | 5,582.05 | 35,965 |
| 2023-07-10 | 6,020.00 | 6,170.00 | 6,010.00 | 6,130.00 | 5,527.94 | 67,278 |
| 2023-07-07 | 6,060.00 | 6,190.00 | 6,000.00 | 6,070.00 | 5,473.83 | 107,336 |
| 2023-07-06 | 6,310.00 | 6,310.00 | 5,850.00 | 6,190.00 | 5,582.05 | 601,339 |
| 2023-07-05 | 6,510.00 | 6,590.00 | 6,420.00 | 6,440.00 | 5,807.49 | 61,284 |
| 2023-07-04 | 6,400.00 | 6,560.00 | 6,360.00 | 6,510.00 | 5,870.62 | 103,249 |
| 2023-07-03 | 6,320.00 | 6,450.00 | 6,320.00 | 6,420.00 | 5,789.46 | 63,668 |
| 2023-06-30 | 6,400.00 | 6,450.00 | 6,270.00 | 6,360.00 | 5,735.35 | 152,431 |
| 2023-06-29 | 6,660.00 | 6,690.00 | 6,390.00 | 6,400.00 | 5,771.42 | 166,433 |
| 2023-06-28 | 6,690.00 | 6,850.00 | 6,610.00 | 6,630.00 | 5,978.83 | 82,756 |
| 2023-06-27 | 6,690.00 | 6,790.00 | 6,610.00 | 6,690.00 | 6,032.94 | 51,020 |
| 2023-06-26 | 6,600.00 | 6,730.00 | 6,530.00 | 6,690.00 | 6,032.94 | 66,044 |
| 2023-06-23 | 6,640.00 | 6,740.00 | 6,590.00 | 6,600.00 | 5,951.78 | 53,012 |
| 2023-06-22 | 6,680.00 | 6,690.00 | 6,590.00 | 6,600.00 | 5,951.78 | 82,805 |
| 2023-06-21 | 6,850.00 | 6,850.00 | 6,630.00 | 6,630.00 | 5,978.83 | 96,972 |
| 2023-06-20 | 6,880.00 | 6,900.00 | 6,640.00 | 6,780.00 | 6,114.10 | 94,696 |
| 2023-06-19 | 6,820.00 | 6,860.00 | 6,750.00 | 6,820.00 | 6,150.17 | 85,503 |
| 2023-06-16 | 6,740.00 | 6,900.00 | 6,740.00 | 6,820.00 | 6,150.17 | 76,248 |
| 2023-06-15 | 6,790.00 | 6,870.00 | 6,690.00 | 6,760.00 | 6,096.06 | 100,868 |
| 2023-06-14 | 6,800.00 | 6,870.00 | 6,720.00 | 6,800.00 | 6,132.13 | 61,259 |
| 2023-06-13 | 6,930.00 | 6,980.00 | 6,750.00 | 6,760.00 | 6,096.06 | 142,589 |
| 2023-06-12 | 7,030.00 | 7,070.00 | 6,900.00 | 6,960.00 | 6,276.42 | 78,288 |
| 2023-06-09 | 7,010.00 | 7,110.00 | 6,990.00 | 7,030.00 | 6,339.54 | 41,161 |
| 2023-06-08 | 7,100.00 | 7,130.00 | 6,980.00 | 7,010.00 | 6,321.51 | 64,267 |
| 2023-06-07 | 7,070.00 | 7,120.00 | 6,960.00 | 7,100.00 | 6,402.67 | 58,896 |
| 2023-06-05 | 6,900.00 | 7,040.00 | 6,870.00 | 7,010.00 | 6,321.51 | 62,572 |
| 2023-06-02 | 6,830.00 | 6,900.00 | 6,830.00 | 6,890.00 | 6,213.30 | 48,961 |
| 2023-06-01 | 6,850.00 | 6,900.00 | 6,850.00 | 6,860.00 | 6,186.24 | 51,639 |
| 2023-05-31 | 6,870.00 | 6,990.00 | 6,870.00 | 6,880.00 | 6,204.28 | 53,579 |
| 2023-05-30 | 6,950.00 | 7,040.00 | 6,890.00 | 6,920.00 | 6,240.35 | 101,007 |
| 2023-05-26 | 6,900.00 | 7,030.00 | 6,820.00 | 6,950.00 | 6,267.40 | 122,325 |
| 2023-05-25 | 7,130.00 | 7,130.00 | 6,850.00 | 6,870.00 | 6,195.26 | 276,944 |
| 2023-05-24 | 7,050.00 | 7,230.00 | 7,040.00 | 7,130.00 | 6,429.72 | 139,712 |
| 2023-05-23 | 7,170.00 | 7,190.00 | 7,060.00 | 7,070.00 | 6,375.62 | 97,732 |
| 2023-05-22 | 7,080.00 | 7,240.00 | 7,060.00 | 7,150.00 | 6,447.76 | 101,997 |
| 2023-05-19 | 7,110.00 | 7,290.00 | 7,090.00 | 7,120.00 | 6,420.71 | 134,563 |
| 2023-05-18 | 7,180.00 | 7,230.00 | 6,850.00 | 7,070.00 | 6,375.62 | 227,058 |
| 2023-05-17 | 7,130.00 | 7,270.00 | 7,060.00 | 7,130.00 | 6,429.72 | 85,297 |
| 2023-05-16 | 7,280.00 | 7,350.00 | 7,030.00 | 7,110.00 | 6,411.69 | 211,282 |
| 2023-05-15 | 7,300.00 | 7,480.00 | 7,190.00 | 7,330.00 | 6,610.08 | 164,275 |
| 2023-05-12 | 7,300.00 | 7,390.00 | 7,190.00 | 7,300.00 | 6,583.03 | 163,723 |
| 2023-05-11 | 7,530.00 | 7,630.00 | 7,170.00 | 7,320.00 | 6,601.06 | 415,953 |
| 2023-05-10 | 7,560.00 | 7,720.00 | 7,360.00 | 7,580.00 | 6,835.53 | 257,958 |
| 2023-05-09 | 7,360.00 | 7,870.00 | 7,160.00 | 7,560.00 | 6,817.49 | 1,305,179 |
| 2023-05-08 | 7,230.00 | 7,310.00 | 7,100.00 | 7,180.00 | 6,474.81 | 316,944 |
| 2023-05-04 | 6,730.00 | 7,190.00 | 6,730.00 | 7,170.00 | 6,465.79 | 552,002 |
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.