Xi S And D Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-11 | 8,020.00 | 8,110.00 | 7,950.00 | 8,040.00 | 6,908.35 | 196,654 |
| 2022-08-10 | 7,840.00 | 8,380.00 | 7,840.00 | 8,020.00 | 6,891.16 | 875,389 |
| 2022-08-09 | 8,040.00 | 8,070.00 | 7,910.00 | 7,910.00 | 6,796.65 | 192,846 |
| 2022-08-08 | 8,010.00 | 8,160.00 | 7,950.00 | 8,070.00 | 6,934.13 | 220,014 |
| 2022-08-05 | 8,100.00 | 8,280.00 | 7,840.00 | 7,970.00 | 6,848.20 | 548,131 |
| 2022-08-04 | 8,040.00 | 8,140.00 | 7,980.00 | 8,080.00 | 6,942.72 | 313,862 |
| 2022-08-03 | 8,030.00 | 8,110.00 | 7,950.00 | 8,040.00 | 6,908.35 | 341,779 |
| 2022-08-02 | 7,990.00 | 8,130.00 | 7,900.00 | 8,120.00 | 6,977.09 | 469,762 |
| 2022-08-01 | 7,990.00 | 8,160.00 | 7,800.00 | 8,010.00 | 6,882.57 | 707,077 |
| 2022-07-29 | 8,340.00 | 8,380.00 | 7,890.00 | 7,920.00 | 6,805.24 | 975,226 |
| 2022-07-28 | 8,800.00 | 8,850.00 | 8,150.00 | 8,340.00 | 7,166.12 | 2,213,545 |
| 2022-07-27 | 7,260.00 | 9,340.00 | 7,020.00 | 8,810.00 | 7,569.97 | 11,754,570 |
| 2022-07-26 | 6,850.00 | 7,250.00 | 6,840.00 | 7,190.00 | 6,177.99 | 423,554 |
| 2022-07-25 | 6,500.00 | 7,300.00 | 6,430.00 | 6,850.00 | 5,885.85 | 983,413 |
| 2022-07-22 | 6,250.00 | 7,390.00 | 6,230.00 | 6,500.00 | 5,585.11 | 1,374,554 |
| 2022-07-21 | 6,040.00 | 6,210.00 | 6,010.00 | 6,210.00 | 5,335.93 | 67,175 |
| 2022-07-20 | 5,940.00 | 6,040.00 | 5,940.00 | 6,010.00 | 5,164.08 | 42,700 |
| 2022-07-19 | 5,950.00 | 6,010.00 | 5,920.00 | 5,920.00 | 5,086.75 | 39,972 |
| 2022-07-18 | 5,930.00 | 6,050.00 | 5,930.00 | 6,010.00 | 5,164.08 | 91,929 |
| 2022-07-15 | 5,820.00 | 5,870.00 | 5,670.00 | 5,870.00 | 5,043.78 | 57,899 |
| 2022-07-14 | 5,800.00 | 5,840.00 | 5,710.00 | 5,820.00 | 5,000.82 | 37,673 |
| 2022-07-13 | 5,850.00 | 5,850.00 | 5,720.00 | 5,830.00 | 5,009.41 | 26,173 |
| 2022-07-12 | 5,910.00 | 5,940.00 | 5,770.00 | 5,820.00 | 5,000.82 | 77,326 |
| 2022-07-11 | 6,030.00 | 6,030.00 | 5,900.00 | 5,940.00 | 5,103.93 | 46,913 |
| 2022-07-08 | 5,890.00 | 5,980.00 | 5,890.00 | 5,940.00 | 5,103.93 | 109,931 |
| 2022-07-07 | 5,820.00 | 5,910.00 | 5,800.00 | 5,890.00 | 5,060.97 | 51,622 |
| 2022-07-06 | 5,850.00 | 5,930.00 | 5,790.00 | 5,820.00 | 5,000.82 | 68,879 |
| 2022-07-05 | 5,910.00 | 5,980.00 | 5,800.00 | 5,910.00 | 5,078.15 | 192,007 |
| 2022-07-04 | 6,010.00 | 6,080.00 | 5,650.00 | 5,880.00 | 5,052.38 | 79,091 |
| 2022-07-01 | 6,090.00 | 6,180.00 | 5,910.00 | 6,010.00 | 5,164.08 | 75,220 |
| 2022-06-30 | 6,010.00 | 6,240.00 | 5,990.00 | 6,030.00 | 5,181.26 | 64,707 |
| 2022-06-29 | 5,990.00 | 6,090.00 | 5,860.00 | 6,070.00 | 5,215.63 | 117,887 |
| 2022-06-28 | 6,130.00 | 6,210.00 | 6,010.00 | 6,120.00 | 5,258.59 | 64,109 |
| 2022-06-27 | 6,140.00 | 6,160.00 | 5,910.00 | 6,100.00 | 5,241.41 | 171,565 |
| 2022-06-24 | 5,590.00 | 6,030.00 | 5,590.00 | 5,960.00 | 5,121.11 | 199,026 |
| 2022-06-23 | 5,880.00 | 5,970.00 | 5,700.00 | 5,700.00 | 4,897.71 | 97,762 |
| 2022-06-22 | 6,160.00 | 6,300.00 | 5,900.00 | 5,910.00 | 5,078.15 | 121,192 |
| 2022-06-21 | 6,160.00 | 6,240.00 | 6,010.00 | 6,180.00 | 5,310.15 | 147,336 |
| 2022-06-20 | 6,600.00 | 6,650.00 | 6,120.00 | 6,140.00 | 5,275.78 | 160,023 |
| 2022-06-17 | 6,550.00 | 6,700.00 | 6,510.00 | 6,610.00 | 5,679.63 | 134,964 |
| 2022-06-16 | 7,000.00 | 7,070.00 | 6,760.00 | 6,760.00 | 5,808.51 | 101,058 |
| 2022-06-15 | 7,160.00 | 7,400.00 | 6,960.00 | 6,980.00 | 5,997.55 | 164,876 |
| 2022-06-14 | 7,110.00 | 7,400.00 | 7,110.00 | 7,280.00 | 6,255.32 | 211,194 |
| 2022-06-13 | 7,930.00 | 7,950.00 | 7,390.00 | 7,490.00 | 6,435.76 | 143,741 |
| 2022-06-10 | 8,120.00 | 8,120.00 | 8,030.00 | 8,030.00 | 6,899.76 | 51,305 |
| 2022-06-09 | 8,250.00 | 8,270.00 | 8,030.00 | 8,060.00 | 6,925.53 | 129,685 |
| 2022-06-08 | 8,320.00 | 8,420.00 | 8,220.00 | 8,250.00 | 7,088.79 | 68,230 |
| 2022-06-07 | 8,470.00 | 8,470.00 | 8,360.00 | 8,390.00 | 7,209.09 | 41,203 |
| 2022-06-03 | 8,460.00 | 8,480.00 | 8,440.00 | 8,470.00 | 7,277.83 | 31,962 |
| 2022-06-02 | 8,460.00 | 8,510.00 | 8,400.00 | 8,460.00 | 7,269.23 | 32,376 |
| 2022-05-31 | 8,430.00 | 8,490.00 | 8,420.00 | 8,460.00 | 7,269.23 | 28,064 |
| 2022-05-30 | 8,490.00 | 8,500.00 | 8,430.00 | 8,450.00 | 7,260.64 | 46,608 |
| 2022-05-27 | 8,460.00 | 8,480.00 | 8,410.00 | 8,450.00 | 7,260.64 | 34,508 |
| 2022-05-26 | 8,480.00 | 8,510.00 | 8,410.00 | 8,420.00 | 7,234.86 | 30,553 |
| 2022-05-25 | 8,500.00 | 8,510.00 | 8,470.00 | 8,480.00 | 7,286.42 | 47,892 |
| 2022-05-24 | 8,540.00 | 8,560.00 | 8,490.00 | 8,510.00 | 7,312.20 | 38,148 |
| 2022-05-23 | 8,510.00 | 8,600.00 | 8,510.00 | 8,540.00 | 7,337.97 | 20,628 |
| 2022-05-20 | 8,520.00 | 8,600.00 | 8,500.00 | 8,570.00 | 7,363.75 | 37,687 |
| 2022-05-19 | 8,580.00 | 8,730.00 | 8,500.00 | 8,520.00 | 7,320.79 | 77,599 |
| 2022-05-18 | 8,720.00 | 9,020.00 | 8,650.00 | 8,670.00 | 7,449.68 | 29,736 |
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.