Xi S And D Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-02-07 | 6,340.00 | 6,430.00 | 6,280.00 | 6,350.00 | 5,726.33 | 100,106 |
| 2023-02-06 | 6,460.00 | 6,460.00 | 6,300.00 | 6,340.00 | 5,717.31 | 166,236 |
| 2023-02-03 | 6,500.00 | 6,550.00 | 6,450.00 | 6,470.00 | 5,834.55 | 114,534 |
| 2023-02-02 | 6,530.00 | 6,610.00 | 6,220.00 | 6,500.00 | 5,861.60 | 226,666 |
| 2023-02-01 | 6,520.00 | 6,610.00 | 6,420.00 | 6,520.00 | 5,879.63 | 303,596 |
| 2023-01-31 | 6,680.00 | 6,700.00 | 6,470.00 | 6,520.00 | 5,879.63 | 603,573 |
| 2023-01-30 | 6,480.00 | 7,370.00 | 6,370.00 | 6,750.00 | 6,087.05 | 3,252,035 |
| 2023-01-27 | 6,350.00 | 6,500.00 | 6,260.00 | 6,460.00 | 5,825.53 | 185,136 |
| 2023-01-26 | 6,210.00 | 6,340.00 | 6,210.00 | 6,300.00 | 5,681.24 | 86,964 |
| 2023-01-25 | 6,250.00 | 6,300.00 | 6,210.00 | 6,250.00 | 5,636.15 | 105,982 |
| 2023-01-20 | 6,140.00 | 6,230.00 | 6,090.00 | 6,220.00 | 5,609.10 | 65,283 |
| 2023-01-19 | 6,110.00 | 6,160.00 | 6,060.00 | 6,140.00 | 5,536.96 | 28,715 |
| 2023-01-18 | 6,100.00 | 6,160.00 | 6,070.00 | 6,110.00 | 5,509.90 | 33,449 |
| 2023-01-17 | 6,170.00 | 6,260.00 | 6,080.00 | 6,140.00 | 5,536.96 | 42,789 |
| 2023-01-16 | 6,180.00 | 6,220.00 | 6,120.00 | 6,210.00 | 5,600.08 | 72,286 |
| 2023-01-13 | 6,170.00 | 6,220.00 | 6,100.00 | 6,160.00 | 5,554.99 | 74,094 |
| 2023-01-12 | 6,220.00 | 6,220.00 | 6,140.00 | 6,160.00 | 5,554.99 | 49,458 |
| 2023-01-11 | 6,190.00 | 6,240.00 | 6,160.00 | 6,190.00 | 5,582.05 | 46,874 |
| 2023-01-10 | 6,120.00 | 6,200.00 | 6,080.00 | 6,190.00 | 5,582.05 | 75,431 |
| 2023-01-09 | 6,130.00 | 6,160.00 | 6,070.00 | 6,090.00 | 5,491.87 | 56,693 |
| 2023-01-06 | 5,940.00 | 6,110.00 | 5,940.00 | 6,030.00 | 5,437.76 | 72,421 |
| 2023-01-05 | 5,930.00 | 6,050.00 | 5,850.00 | 5,950.00 | 5,365.62 | 44,180 |
| 2023-01-04 | 5,620.00 | 5,940.00 | 5,620.00 | 5,840.00 | 5,266.42 | 61,652 |
| 2023-01-03 | 5,880.00 | 5,910.00 | 5,610.00 | 5,710.00 | 5,149.19 | 128,364 |
| 2023-01-02 | 5,990.00 | 6,080.00 | 5,850.00 | 5,880.00 | 5,302.49 | 62,961 |
| 2022-12-29 | 6,150.00 | 6,170.00 | 5,990.00 | 6,030.00 | 5,437.76 | 67,851 |
| 2022-12-28 | 6,190.00 | 6,190.00 | 6,090.00 | 6,170.00 | 5,564.01 | 86,886 |
| 2022-12-27 | 6,200.00 | 6,360.00 | 6,200.00 | 6,360.00 | 5,464.81 | 75,548 |
| 2022-12-26 | 6,190.00 | 6,300.00 | 6,140.00 | 6,300.00 | 5,413.26 | 47,451 |
| 2022-12-23 | 6,270.00 | 6,270.00 | 6,150.00 | 6,150.00 | 5,284.37 | 44,851 |
| 2022-12-22 | 6,150.00 | 6,290.00 | 6,150.00 | 6,270.00 | 5,387.48 | 47,293 |
| 2022-12-21 | 6,120.00 | 6,180.00 | 6,090.00 | 6,170.00 | 5,301.56 | 30,539 |
| 2022-12-20 | 6,180.00 | 6,200.00 | 6,070.00 | 6,120.00 | 5,258.59 | 99,665 |
| 2022-12-19 | 6,230.00 | 6,250.00 | 6,180.00 | 6,200.00 | 5,327.33 | 28,511 |
| 2022-12-16 | 6,180.00 | 6,270.00 | 6,160.00 | 6,230.00 | 5,353.11 | 33,580 |
| 2022-12-15 | 6,270.00 | 6,290.00 | 6,210.00 | 6,210.00 | 5,335.93 | 62,098 |
| 2022-12-14 | 6,260.00 | 6,300.00 | 6,240.00 | 6,290.00 | 5,404.67 | 42,897 |
| 2022-12-13 | 6,260.00 | 6,280.00 | 6,180.00 | 6,250.00 | 5,370.30 | 65,777 |
| 2022-12-12 | 6,260.00 | 6,300.00 | 6,210.00 | 6,260.00 | 5,378.89 | 33,977 |
| 2022-12-09 | 6,240.00 | 6,310.00 | 6,200.00 | 6,310.00 | 5,421.85 | 36,688 |
| 2022-12-08 | 6,250.00 | 6,290.00 | 6,180.00 | 6,240.00 | 5,361.70 | 59,507 |
| 2022-12-07 | 6,200.00 | 6,300.00 | 6,190.00 | 6,280.00 | 5,396.07 | 52,329 |
| 2022-12-06 | 6,410.00 | 6,410.00 | 6,240.00 | 6,260.00 | 5,378.89 | 134,355 |
| 2022-12-05 | 6,440.00 | 6,500.00 | 6,380.00 | 6,430.00 | 5,524.96 | 89,469 |
| 2022-12-02 | 6,620.00 | 6,670.00 | 6,370.00 | 6,430.00 | 5,524.96 | 253,821 |
| 2022-12-01 | 6,340.00 | 6,730.00 | 6,330.00 | 6,620.00 | 5,688.22 | 598,980 |
| 2022-11-30 | 6,160.00 | 6,300.00 | 6,160.00 | 6,290.00 | 5,404.67 | 73,841 |
| 2022-11-29 | 6,140.00 | 6,270.00 | 6,110.00 | 6,210.00 | 5,335.93 | 43,008 |
| 2022-11-28 | 6,330.00 | 6,330.00 | 6,160.00 | 6,170.00 | 5,301.56 | 61,397 |
| 2022-11-25 | 6,300.00 | 6,320.00 | 6,210.00 | 6,310.00 | 5,421.85 | 44,884 |
| 2022-11-24 | 6,210.00 | 6,340.00 | 6,210.00 | 6,250.00 | 5,370.30 | 80,654 |
| 2022-11-23 | 6,100.00 | 6,230.00 | 6,080.00 | 6,170.00 | 5,301.56 | 53,472 |
| 2022-11-22 | 6,010.00 | 6,130.00 | 6,010.00 | 6,070.00 | 5,215.63 | 70,854 |
| 2022-11-21 | 6,280.00 | 6,350.00 | 6,070.00 | 6,070.00 | 5,215.63 | 121,882 |
| 2022-11-18 | 6,420.00 | 6,420.00 | 6,300.00 | 6,300.00 | 5,413.26 | 79,749 |
| 2022-11-17 | 6,460.00 | 6,460.00 | 6,320.00 | 6,390.00 | 5,490.59 | 67,889 |
| 2022-11-16 | 6,460.00 | 6,490.00 | 6,390.00 | 6,470.00 | 5,559.33 | 76,841 |
| 2022-11-15 | 6,380.00 | 6,490.00 | 6,330.00 | 6,450.00 | 5,542.15 | 164,224 |
| 2022-11-14 | 6,330.00 | 6,410.00 | 6,280.00 | 6,370.00 | 5,473.41 | 133,018 |
| 2022-11-11 | 6,450.00 | 6,450.00 | 6,230.00 | 6,310.00 | 5,421.85 | 147,823 |
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.