Xi S And D Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-17 | 8,780.00 | 8,780.00 | 8,670.00 | 8,720.00 | 7,492.64 | 23,775 |
| 2022-05-16 | 8,720.00 | 8,770.00 | 8,660.00 | 8,680.00 | 7,458.27 | 50,353 |
| 2022-05-13 | 8,610.00 | 8,710.00 | 8,600.00 | 8,710.00 | 7,484.05 | 53,282 |
| 2022-05-12 | 8,790.00 | 8,900.00 | 8,610.00 | 8,630.00 | 7,415.31 | 87,007 |
| 2022-05-11 | 8,810.00 | 9,000.00 | 8,770.00 | 8,790.00 | 7,552.79 | 45,520 |
| 2022-05-10 | 8,860.00 | 8,880.00 | 8,750.00 | 8,810.00 | 7,569.97 | 85,823 |
| 2022-05-09 | 9,010.00 | 9,060.00 | 8,900.00 | 8,910.00 | 7,655.90 | 105,068 |
| 2022-05-06 | 9,080.00 | 9,140.00 | 9,020.00 | 9,050.00 | 7,776.19 | 65,810 |
| 2022-05-04 | 9,200.00 | 9,270.00 | 9,160.00 | 9,170.00 | 7,879.30 | 43,992 |
| 2022-05-03 | 9,310.00 | 9,330.00 | 9,200.00 | 9,210.00 | 7,913.67 | 65,000 |
| 2022-05-02 | 9,230.00 | 9,330.00 | 9,230.00 | 9,310.00 | 7,999.59 | 24,107 |
| 2022-04-29 | 9,440.00 | 9,440.00 | 9,300.00 | 9,340.00 | 8,025.37 | 39,492 |
| 2022-04-28 | 9,460.00 | 9,490.00 | 9,310.00 | 9,430.00 | 8,102.70 | 124,422 |
| 2022-04-27 | 8,750.00 | 9,420.00 | 8,750.00 | 9,410.00 | 8,085.52 | 252,764 |
| 2022-04-26 | 9,050.00 | 9,200.00 | 9,050.00 | 9,120.00 | 7,836.34 | 28,101 |
| 2022-04-25 | 9,060.00 | 9,160.00 | 9,060.00 | 9,060.00 | 7,784.78 | 62,559 |
| 2022-04-22 | 9,200.00 | 9,200.00 | 9,130.00 | 9,160.00 | 7,870.71 | 35,147 |
| 2022-04-21 | 9,230.00 | 9,260.00 | 9,220.00 | 9,230.00 | 7,930.85 | 23,897 |
| 2022-04-20 | 9,390.00 | 9,390.00 | 9,210.00 | 9,230.00 | 7,930.85 | 34,901 |
| 2022-04-19 | 9,390.00 | 9,400.00 | 9,280.00 | 9,320.00 | 8,008.19 | 53,112 |
| 2022-04-18 | 9,360.00 | 9,400.00 | 9,310.00 | 9,390.00 | 8,068.33 | 37,301 |
| 2022-04-15 | 9,180.00 | 9,390.00 | 9,170.00 | 9,360.00 | 8,042.56 | 70,173 |
| 2022-04-14 | 9,280.00 | 9,280.00 | 9,160.00 | 9,230.00 | 7,930.85 | 32,328 |
| 2022-04-13 | 9,200.00 | 9,250.00 | 9,130.00 | 9,220.00 | 7,922.26 | 38,500 |
| 2022-04-12 | 9,170.00 | 9,170.00 | 9,080.00 | 9,150.00 | 7,862.11 | 55,005 |
| 2022-04-11 | 9,250.00 | 9,250.00 | 9,150.00 | 9,170.00 | 7,879.30 | 35,977 |
| 2022-04-08 | 9,230.00 | 9,260.00 | 9,150.00 | 9,240.00 | 7,939.45 | 34,335 |
| 2022-04-07 | 9,280.00 | 9,290.00 | 9,160.00 | 9,160.00 | 7,870.71 | 63,219 |
| 2022-04-06 | 9,340.00 | 9,340.00 | 9,260.00 | 9,280.00 | 7,973.82 | 54,654 |
| 2022-04-05 | 9,410.00 | 9,410.00 | 9,330.00 | 9,340.00 | 8,025.37 | 56,766 |
| 2022-04-04 | 9,410.00 | 9,450.00 | 9,390.00 | 9,400.00 | 8,076.93 | 67,726 |
| 2022-04-01 | 9,400.00 | 9,410.00 | 9,320.00 | 9,340.00 | 8,025.37 | 72,110 |
| 2022-03-31 | 9,420.00 | 9,480.00 | 9,350.00 | 9,400.00 | 8,076.93 | 110,599 |
| 2022-03-30 | 9,480.00 | 9,490.00 | 9,380.00 | 9,430.00 | 8,102.70 | 85,831 |
| 2022-03-29 | 9,650.00 | 9,660.00 | 9,470.00 | 9,480.00 | 8,145.67 | 76,623 |
| 2022-03-28 | 9,610.00 | 9,630.00 | 9,520.00 | 9,580.00 | 8,231.59 | 73,975 |
| 2022-03-25 | 9,650.00 | 9,730.00 | 9,540.00 | 9,580.00 | 8,231.59 | 91,457 |
| 2022-03-24 | 9,720.00 | 9,810.00 | 9,560.00 | 9,700.00 | 8,334.70 | 109,262 |
| 2022-03-23 | 9,730.00 | 9,890.00 | 9,700.00 | 9,790.00 | 8,412.03 | 145,866 |
| 2022-03-22 | 9,540.00 | 9,760.00 | 9,540.00 | 9,730.00 | 8,360.48 | 99,978 |
| 2022-03-21 | 9,850.00 | 9,850.00 | 9,620.00 | 9,640.00 | 8,283.15 | 85,808 |
| 2022-03-18 | 9,830.00 | 9,830.00 | 9,720.00 | 9,820.00 | 8,437.81 | 74,219 |
| 2022-03-17 | 9,770.00 | 9,880.00 | 9,720.00 | 9,830.00 | 8,446.40 | 121,404 |
| 2022-03-16 | 9,850.00 | 9,890.00 | 9,550.00 | 9,830.00 | 8,446.40 | 219,817 |
| 2022-03-15 | 9,900.00 | 9,920.00 | 9,620.00 | 9,700.00 | 8,334.70 | 158,788 |
| 2022-03-14 | 9,720.00 | 9,940.00 | 9,620.00 | 9,820.00 | 8,437.81 | 439,060 |
| 2022-03-11 | 9,530.00 | 9,780.00 | 9,530.00 | 9,700.00 | 8,334.70 | 331,748 |
| 2022-03-10 | 9,290.00 | 9,510.00 | 9,180.00 | 9,510.00 | 8,171.44 | 244,629 |
| 2022-03-08 | 9,130.00 | 9,130.00 | 9,010.00 | 9,090.00 | 7,810.56 | 43,752 |
| 2022-03-07 | 9,230.00 | 9,230.00 | 9,100.00 | 9,150.00 | 7,862.11 | 52,426 |
| 2022-03-04 | 9,200.00 | 9,250.00 | 9,170.00 | 9,230.00 | 7,930.85 | 29,957 |
| 2022-03-03 | 9,270.00 | 9,270.00 | 9,190.00 | 9,250.00 | 7,948.04 | 38,276 |
| 2022-03-02 | 9,070.00 | 9,320.00 | 9,050.00 | 9,160.00 | 7,870.71 | 44,817 |
| 2022-02-28 | 9,050.00 | 9,160.00 | 9,020.00 | 9,120.00 | 7,836.34 | 33,787 |
| 2022-02-25 | 9,040.00 | 9,210.00 | 9,010.00 | 9,090.00 | 7,810.56 | 43,122 |
| 2022-02-24 | 9,240.00 | 9,240.00 | 9,010.00 | 9,040.00 | 7,767.60 | 68,697 |
| 2022-02-23 | 9,250.00 | 9,390.00 | 9,100.00 | 9,240.00 | 7,939.45 | 82,317 |
| 2022-02-22 | 9,080.00 | 9,150.00 | 9,020.00 | 9,130.00 | 7,844.93 | 33,655 |
| 2022-02-21 | 9,030.00 | 9,160.00 | 9,030.00 | 9,150.00 | 7,862.11 | 53,257 |
| 2022-02-18 | 9,090.00 | 9,190.00 | 9,010.00 | 9,130.00 | 7,844.93 | 55,047 |
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.