Xi S And D Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-05-03 | 6,750.00 | 6,830.00 | 6,650.00 | 6,760.00 | 6,096.06 | 156,141 |
| 2023-05-02 | 6,750.00 | 6,900.00 | 6,580.00 | 6,810.00 | 6,141.15 | 448,167 |
| 2023-04-28 | 6,320.00 | 6,820.00 | 6,290.00 | 6,730.00 | 6,069.01 | 1,021,278 |
| 2023-04-27 | 6,440.00 | 6,580.00 | 6,250.00 | 6,270.00 | 5,654.19 | 352,762 |
| 2023-04-26 | 6,260.00 | 6,380.00 | 6,210.00 | 6,330.00 | 5,708.30 | 119,233 |
| 2023-04-25 | 6,240.00 | 6,340.00 | 6,150.00 | 6,260.00 | 5,645.17 | 132,888 |
| 2023-04-24 | 6,240.00 | 6,320.00 | 6,190.00 | 6,310.00 | 5,690.26 | 135,988 |
| 2023-04-21 | 6,280.00 | 6,290.00 | 6,120.00 | 6,250.00 | 5,636.15 | 198,677 |
| 2023-04-20 | 6,500.00 | 6,500.00 | 6,270.00 | 6,280.00 | 5,663.21 | 177,786 |
| 2023-04-19 | 6,400.00 | 6,480.00 | 6,360.00 | 6,460.00 | 5,825.53 | 134,127 |
| 2023-04-18 | 6,440.00 | 6,520.00 | 6,320.00 | 6,370.00 | 5,744.37 | 140,815 |
| 2023-04-17 | 6,430.00 | 6,550.00 | 6,410.00 | 6,470.00 | 5,834.55 | 90,629 |
| 2023-04-14 | 6,380.00 | 6,500.00 | 6,350.00 | 6,460.00 | 5,825.53 | 226,237 |
| 2023-04-13 | 6,400.00 | 6,420.00 | 6,330.00 | 6,380.00 | 5,753.39 | 65,956 |
| 2023-04-12 | 6,300.00 | 6,470.00 | 6,250.00 | 6,410.00 | 5,780.44 | 177,251 |
| 2023-04-11 | 6,220.00 | 6,350.00 | 6,200.00 | 6,300.00 | 5,681.24 | 77,834 |
| 2023-04-10 | 6,280.00 | 6,310.00 | 6,200.00 | 6,240.00 | 5,627.14 | 94,611 |
| 2023-04-07 | 6,320.00 | 6,340.00 | 6,280.00 | 6,300.00 | 5,681.24 | 38,307 |
| 2023-04-06 | 6,420.00 | 6,480.00 | 6,260.00 | 6,310.00 | 5,690.26 | 165,315 |
| 2023-04-05 | 6,600.00 | 6,620.00 | 6,440.00 | 6,490.00 | 5,852.58 | 87,673 |
| 2023-04-04 | 6,500.00 | 6,620.00 | 6,500.00 | 6,600.00 | 5,951.78 | 83,308 |
| 2023-04-03 | 6,370.00 | 6,580.00 | 6,370.00 | 6,500.00 | 5,861.60 | 103,805 |
| 2023-03-31 | 6,430.00 | 6,530.00 | 6,380.00 | 6,430.00 | 5,798.47 | 67,157 |
| 2023-03-30 | 6,410.00 | 6,450.00 | 6,350.00 | 6,430.00 | 5,798.47 | 60,575 |
| 2023-03-29 | 6,460.00 | 6,480.00 | 6,360.00 | 6,400.00 | 5,771.42 | 50,455 |
| 2023-03-28 | 6,400.00 | 6,540.00 | 6,350.00 | 6,480.00 | 5,843.56 | 61,030 |
| 2023-03-27 | 6,330.00 | 6,530.00 | 6,330.00 | 6,450.00 | 5,816.51 | 103,671 |
| 2023-03-24 | 6,260.00 | 6,410.00 | 6,260.00 | 6,330.00 | 5,708.30 | 96,125 |
| 2023-03-23 | 6,260.00 | 6,450.00 | 6,130.00 | 6,320.00 | 5,699.28 | 82,477 |
| 2023-03-22 | 6,260.00 | 6,310.00 | 6,240.00 | 6,260.00 | 5,645.17 | 43,219 |
| 2023-03-21 | 6,300.00 | 6,310.00 | 6,210.00 | 6,260.00 | 5,645.17 | 37,786 |
| 2023-03-20 | 6,220.00 | 6,290.00 | 6,200.00 | 6,270.00 | 5,654.19 | 56,737 |
| 2023-03-17 | 6,230.00 | 6,310.00 | 6,200.00 | 6,220.00 | 5,609.10 | 99,815 |
| 2023-03-16 | 6,400.00 | 6,400.00 | 6,130.00 | 6,230.00 | 5,618.12 | 82,824 |
| 2023-03-15 | 6,250.00 | 6,420.00 | 6,180.00 | 6,410.00 | 5,780.44 | 83,423 |
| 2023-03-14 | 6,390.00 | 6,430.00 | 6,120.00 | 6,170.00 | 5,564.01 | 150,548 |
| 2023-03-13 | 6,440.00 | 6,490.00 | 6,270.00 | 6,400.00 | 5,771.42 | 116,558 |
| 2023-03-10 | 6,790.00 | 6,790.00 | 6,500.00 | 6,550.00 | 5,906.69 | 127,829 |
| 2023-03-09 | 6,690.00 | 6,800.00 | 6,620.00 | 6,790.00 | 6,123.12 | 103,942 |
| 2023-03-08 | 6,800.00 | 6,820.00 | 6,680.00 | 6,690.00 | 6,032.94 | 118,090 |
| 2023-03-07 | 7,070.00 | 7,070.00 | 6,820.00 | 6,840.00 | 6,168.21 | 123,198 |
| 2023-03-06 | 6,640.00 | 7,070.00 | 6,620.00 | 7,000.00 | 6,312.49 | 379,371 |
| 2023-03-03 | 6,610.00 | 6,630.00 | 6,530.00 | 6,630.00 | 5,978.83 | 75,293 |
| 2023-03-02 | 6,630.00 | 6,740.00 | 6,540.00 | 6,590.00 | 5,942.76 | 77,797 |
| 2023-02-28 | 6,600.00 | 6,700.00 | 6,580.00 | 6,640.00 | 5,987.85 | 91,596 |
| 2023-02-27 | 6,510.00 | 6,630.00 | 6,410.00 | 6,600.00 | 5,951.78 | 89,026 |
| 2023-02-24 | 6,750.00 | 6,810.00 | 6,540.00 | 6,540.00 | 5,897.67 | 151,344 |
| 2023-02-23 | 6,750.00 | 6,830.00 | 6,570.00 | 6,700.00 | 6,041.96 | 184,812 |
| 2023-02-22 | 6,720.00 | 6,830.00 | 6,670.00 | 6,740.00 | 6,078.03 | 317,595 |
| 2023-02-21 | 6,350.00 | 6,790.00 | 6,320.00 | 6,770.00 | 6,105.08 | 669,161 |
| 2023-02-20 | 6,250.00 | 6,370.00 | 6,250.00 | 6,350.00 | 5,726.33 | 41,311 |
| 2023-02-17 | 6,180.00 | 6,380.00 | 6,180.00 | 6,310.00 | 5,690.26 | 69,091 |
| 2023-02-16 | 6,270.00 | 6,360.00 | 6,230.00 | 6,300.00 | 5,681.24 | 49,061 |
| 2023-02-15 | 6,430.00 | 6,500.00 | 6,200.00 | 6,200.00 | 5,591.06 | 134,680 |
| 2023-02-14 | 6,370.00 | 6,440.00 | 6,360.00 | 6,420.00 | 5,789.46 | 96,350 |
| 2023-02-13 | 6,370.00 | 6,430.00 | 6,290.00 | 6,370.00 | 5,744.37 | 82,925 |
| 2023-02-10 | 6,500.00 | 6,500.00 | 6,350.00 | 6,370.00 | 5,744.37 | 118,996 |
| 2023-02-09 | 6,570.00 | 6,640.00 | 6,450.00 | 6,500.00 | 5,861.60 | 151,057 |
| 2023-02-08 | 6,500.00 | 6,560.00 | 6,370.00 | 6,540.00 | 5,897.67 | 130,295 |
| 2023-02-07 | 6,340.00 | 6,430.00 | 6,280.00 | 6,350.00 | 5,726.33 | 100,106 |
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.