Watchlist
S&P 5007,659▼ 1.09%Nasdaq26,140▼ 2.15%Dow Jones52,002▼ 0.34%Nasdaq 10029,188▼ 2.50%VIX19.99▲ 21.45%US Dollar101.84▼ 0.21%Gold spot4,165▲ 0.21%WTI spot101.91▲ 1.04%
← 317400.KO stock page

Xi S And D Inc historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2026-07-164,990.005,190.004,810.005,130.005,130.00548,567
2026-07-154,580.005,090.004,580.005,000.005,000.00396,300
2026-07-144,795.004,850.004,465.004,570.004,570.00279,899
2026-07-135,120.005,120.004,735.004,750.004,750.00277,253
2026-07-104,615.005,150.004,565.005,010.005,010.00427,621
2026-07-094,850.004,890.004,480.004,525.004,525.00296,196
2026-07-085,000.005,000.004,600.004,770.004,770.00348,753
2026-07-074,775.005,230.004,650.004,935.004,935.00780,842
2026-07-064,600.004,840.004,560.004,655.004,655.00259,170
2026-07-034,640.004,690.004,470.004,600.004,600.00276,678
2026-07-024,650.004,805.004,495.004,675.004,675.00310,993
2026-07-014,270.004,675.004,260.004,620.004,620.00495,072
2026-06-304,035.004,340.003,930.004,260.004,260.00539,026
2026-06-293,360.004,080.003,360.004,035.004,035.00453,963
2026-06-263,360.003,360.003,210.003,360.003,360.00193,522
2026-06-253,305.003,515.003,305.003,380.003,380.0093,020
2026-06-243,370.003,405.003,295.003,365.003,365.0069,303
2026-06-233,500.003,500.003,360.003,370.003,370.0081,570
2026-06-223,535.003,535.003,420.003,500.003,500.0044,340
2026-06-193,560.003,565.003,425.003,505.003,505.0077,205
2026-06-183,690.003,695.003,555.003,560.003,560.0082,795
2026-06-173,795.003,825.003,680.003,685.003,685.00122,546
2026-06-163,710.003,835.003,655.003,750.003,750.00105,026
2026-06-153,765.003,795.003,650.003,670.003,670.0076,226
2026-06-123,525.003,765.003,470.003,680.003,680.00193,116
2026-06-113,390.003,465.003,355.003,415.003,415.0066,276
2026-06-103,480.003,540.003,395.003,420.003,420.0050,877
2026-06-093,505.003,600.003,415.003,495.003,495.00168,768
2026-06-083,580.003,580.003,335.003,385.003,385.00197,620
2026-06-053,710.003,750.003,540.003,585.003,585.0084,350
2026-06-043,645.003,760.003,580.003,710.003,710.0071,441
2026-06-023,610.003,760.003,535.003,645.003,645.00202,139
2026-06-013,730.003,825.003,600.003,605.003,605.00208,783
2026-05-293,820.003,840.003,685.003,730.003,730.00128,409
2026-05-283,815.003,820.003,670.003,820.003,820.00125,754
2026-05-273,925.003,925.003,750.003,765.003,765.00169,143
2026-05-264,040.004,075.003,920.003,925.003,925.00132,958
2026-05-223,910.004,060.003,910.004,040.004,040.00127,103
2026-05-213,940.003,985.003,880.003,905.003,905.00239,460
2026-05-204,055.004,055.003,850.003,930.003,930.00201,818
2026-05-194,155.004,185.004,020.004,050.004,050.00212,109
2026-05-184,215.004,255.004,060.004,155.004,155.00195,190
2026-05-154,370.004,395.004,150.004,215.004,215.00212,013
2026-05-144,320.004,375.004,230.004,370.004,370.0077,417
2026-05-134,210.004,330.004,210.004,270.004,270.00122,519
2026-05-124,340.004,380.004,225.004,250.004,250.00186,953
2026-05-114,610.004,655.004,340.004,360.004,360.00226,488
2026-05-084,580.004,580.004,470.004,565.004,565.00158,315
2026-05-074,550.004,610.004,500.004,580.004,580.00257,013
2026-05-064,685.004,685.004,445.004,475.004,475.00318,053
2026-05-044,900.004,900.004,650.004,685.004,685.00210,337
2026-04-305,100.005,150.004,770.004,825.004,825.00365,060
2026-04-294,985.005,130.004,900.005,130.005,130.00201,353
2026-04-285,000.005,150.004,970.004,985.004,985.00244,240
2026-04-275,010.005,080.004,790.004,995.004,995.00182,073
2026-04-244,795.005,070.004,795.005,010.005,010.00283,795
2026-04-234,785.004,865.004,690.004,795.004,795.00135,246
2026-04-224,850.004,850.004,690.004,780.004,780.00160,244
2026-04-214,860.005,090.004,800.004,850.004,850.00435,660
2026-04-204,590.004,880.004,585.004,840.004,840.00355,560
← NewerPage 2 of 21 · 1,225 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-dateAmount
2026-02-26150.0000 KRW
2025-02-24150.0000 KRW
2023-12-27150.0000 KRW
2022-12-28300.0000 KRW
2021-12-29200.0000 KRW
2020-12-29139.6583 KRW
2019-12-2793.1055 KRW

Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.