Xi S And D Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-10 | 6,370.00 | 6,380.00 | 6,200.00 | 6,230.00 | 5,353.11 | 112,529 |
| 2022-11-09 | 6,230.00 | 6,400.00 | 6,190.00 | 6,400.00 | 5,499.18 | 148,016 |
| 2022-11-08 | 6,170.00 | 6,250.00 | 6,160.00 | 6,170.00 | 5,301.56 | 130,076 |
| 2022-11-07 | 6,150.00 | 6,230.00 | 6,110.00 | 6,170.00 | 5,301.56 | 91,690 |
| 2022-11-04 | 6,200.00 | 6,270.00 | 6,130.00 | 6,130.00 | 5,267.19 | 56,251 |
| 2022-11-03 | 6,130.00 | 6,250.00 | 6,030.00 | 6,220.00 | 5,344.52 | 65,135 |
| 2022-11-02 | 6,280.00 | 6,280.00 | 6,120.00 | 6,160.00 | 5,292.96 | 54,957 |
| 2022-11-01 | 6,130.00 | 6,270.00 | 6,010.00 | 6,230.00 | 5,353.11 | 73,479 |
| 2022-10-31 | 6,210.00 | 6,380.00 | 6,070.00 | 6,100.00 | 5,241.41 | 130,229 |
| 2022-10-28 | 6,510.00 | 6,510.00 | 6,060.00 | 6,130.00 | 5,267.19 | 242,137 |
| 2022-10-27 | 6,690.00 | 6,690.00 | 6,510.00 | 6,510.00 | 5,593.70 | 202,584 |
| 2022-10-26 | 6,460.00 | 7,030.00 | 6,330.00 | 6,690.00 | 5,748.37 | 735,022 |
| 2022-10-25 | 6,390.00 | 6,460.00 | 6,260.00 | 6,460.00 | 5,550.74 | 73,498 |
| 2022-10-24 | 6,290.00 | 6,490.00 | 6,250.00 | 6,350.00 | 5,456.22 | 119,926 |
| 2022-10-21 | 6,390.00 | 6,390.00 | 6,140.00 | 6,200.00 | 5,327.33 | 111,035 |
| 2022-10-20 | 6,590.00 | 6,650.00 | 6,330.00 | 6,390.00 | 5,490.59 | 128,528 |
| 2022-10-19 | 6,410.00 | 6,760.00 | 6,410.00 | 6,620.00 | 5,688.22 | 206,734 |
| 2022-10-18 | 6,410.00 | 6,430.00 | 6,270.00 | 6,410.00 | 5,507.78 | 74,477 |
| 2022-10-17 | 6,080.00 | 6,340.00 | 6,040.00 | 6,290.00 | 5,404.67 | 46,504 |
| 2022-10-14 | 6,040.00 | 6,220.00 | 6,040.00 | 6,140.00 | 5,275.78 | 75,869 |
| 2022-10-13 | 6,010.00 | 6,240.00 | 6,010.00 | 6,010.00 | 5,164.08 | 62,999 |
| 2022-10-12 | 6,000.00 | 6,200.00 | 5,990.00 | 6,100.00 | 5,241.41 | 52,216 |
| 2022-10-11 | 6,200.00 | 6,220.00 | 5,950.00 | 6,000.00 | 5,155.48 | 113,244 |
| 2022-10-07 | 6,280.00 | 6,500.00 | 6,250.00 | 6,350.00 | 5,456.22 | 68,803 |
| 2022-10-06 | 6,180.00 | 6,340.00 | 6,160.00 | 6,300.00 | 5,413.26 | 45,862 |
| 2022-10-05 | 6,220.00 | 6,330.00 | 6,050.00 | 6,180.00 | 5,310.15 | 75,999 |
| 2022-10-04 | 6,250.00 | 6,310.00 | 6,140.00 | 6,220.00 | 5,344.52 | 39,564 |
| 2022-09-30 | 5,920.00 | 6,160.00 | 5,920.00 | 6,140.00 | 5,275.78 | 72,278 |
| 2022-09-29 | 6,180.00 | 6,300.00 | 6,100.00 | 6,100.00 | 5,241.41 | 66,409 |
| 2022-09-28 | 6,370.00 | 6,400.00 | 5,840.00 | 6,150.00 | 5,284.37 | 122,707 |
| 2022-09-27 | 6,260.00 | 6,440.00 | 6,110.00 | 6,380.00 | 5,482.00 | 221,070 |
| 2022-09-26 | 6,570.00 | 6,730.00 | 6,240.00 | 6,380.00 | 5,482.00 | 203,437 |
| 2022-09-23 | 6,740.00 | 6,760.00 | 6,590.00 | 6,630.00 | 5,696.81 | 89,736 |
| 2022-09-22 | 6,850.00 | 6,910.00 | 6,650.00 | 6,680.00 | 5,739.77 | 127,078 |
| 2022-09-21 | 7,130.00 | 7,150.00 | 6,940.00 | 6,950.00 | 5,971.77 | 107,152 |
| 2022-09-20 | 7,300.00 | 7,370.00 | 7,190.00 | 7,190.00 | 6,177.99 | 63,791 |
| 2022-09-19 | 7,530.00 | 7,590.00 | 7,280.00 | 7,300.00 | 6,272.51 | 94,739 |
| 2022-09-16 | 7,500.00 | 7,670.00 | 7,440.00 | 7,630.00 | 6,556.06 | 82,207 |
| 2022-09-15 | 7,430.00 | 7,630.00 | 7,310.00 | 7,500.00 | 6,444.36 | 89,632 |
| 2022-09-14 | 7,360.00 | 7,490.00 | 7,320.00 | 7,430.00 | 6,384.21 | 57,724 |
| 2022-09-13 | 7,380.00 | 7,650.00 | 7,380.00 | 7,610.00 | 6,538.87 | 101,794 |
| 2022-09-08 | 7,470.00 | 7,570.00 | 7,350.00 | 7,450.00 | 6,401.39 | 75,120 |
| 2022-09-07 | 7,650.00 | 7,650.00 | 7,420.00 | 7,460.00 | 6,409.99 | 120,646 |
| 2022-09-06 | 7,580.00 | 7,680.00 | 7,510.00 | 7,650.00 | 6,573.24 | 100,747 |
| 2022-09-05 | 7,600.00 | 7,700.00 | 7,580.00 | 7,620.00 | 6,547.47 | 74,384 |
| 2022-09-02 | 8,030.00 | 8,030.00 | 7,610.00 | 7,650.00 | 6,573.24 | 131,133 |
| 2022-09-01 | 7,990.00 | 7,990.00 | 7,620.00 | 7,750.00 | 6,659.17 | 241,895 |
| 2022-08-31 | 7,760.00 | 8,020.00 | 7,720.00 | 7,990.00 | 6,865.39 | 117,658 |
| 2022-08-30 | 7,770.00 | 7,840.00 | 7,540.00 | 7,770.00 | 6,676.35 | 104,042 |
| 2022-08-29 | 7,720.00 | 7,880.00 | 7,100.00 | 7,770.00 | 6,676.35 | 147,488 |
| 2022-08-26 | 8,110.00 | 8,110.00 | 7,960.00 | 8,000.00 | 6,873.98 | 149,316 |
| 2022-08-25 | 8,180.00 | 8,250.00 | 7,960.00 | 8,050.00 | 6,916.94 | 221,525 |
| 2022-08-24 | 7,960.00 | 8,140.00 | 7,960.00 | 8,130.00 | 6,985.68 | 116,945 |
| 2022-08-23 | 7,950.00 | 8,170.00 | 7,850.00 | 7,960.00 | 6,839.61 | 192,201 |
| 2022-08-22 | 7,970.00 | 8,200.00 | 7,950.00 | 7,970.00 | 6,848.20 | 135,077 |
| 2022-08-19 | 8,210.00 | 8,350.00 | 8,080.00 | 8,080.00 | 6,942.72 | 164,806 |
| 2022-08-18 | 8,020.00 | 8,320.00 | 7,940.00 | 8,260.00 | 7,097.38 | 217,203 |
| 2022-08-17 | 8,190.00 | 8,190.00 | 7,910.00 | 8,020.00 | 6,891.16 | 193,151 |
| 2022-08-16 | 8,480.00 | 8,480.00 | 8,150.00 | 8,190.00 | 7,037.24 | 345,968 |
| 2022-08-12 | 8,050.00 | 8,330.00 | 8,040.00 | 8,310.00 | 7,140.35 | 423,340 |
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.