Xi S And D Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-02-17 | 9,090.00 | 9,210.00 | 9,010.00 | 9,120.00 | 7,836.34 | 130,974 |
| 2022-02-16 | 9,100.00 | 9,100.00 | 9,010.00 | 9,090.00 | 7,810.56 | 31,371 |
| 2022-02-15 | 8,970.00 | 9,090.00 | 8,950.00 | 8,970.00 | 7,707.45 | 74,018 |
| 2022-02-14 | 9,140.00 | 9,140.00 | 8,930.00 | 8,970.00 | 7,707.45 | 61,266 |
| 2022-02-11 | 9,150.00 | 9,160.00 | 9,000.00 | 9,140.00 | 7,853.52 | 116,448 |
| 2022-02-10 | 9,180.00 | 9,240.00 | 9,090.00 | 9,160.00 | 7,870.71 | 73,709 |
| 2022-02-09 | 9,350.00 | 9,350.00 | 9,150.00 | 9,170.00 | 7,879.30 | 56,254 |
| 2022-02-08 | 9,300.00 | 9,430.00 | 9,150.00 | 9,200.00 | 7,905.08 | 86,555 |
| 2022-02-07 | 9,440.00 | 9,470.00 | 9,310.00 | 9,410.00 | 8,085.52 | 55,790 |
| 2022-02-04 | 9,400.00 | 9,520.00 | 9,400.00 | 9,430.00 | 8,102.70 | 74,428 |
| 2022-02-03 | 9,460.00 | 9,490.00 | 9,290.00 | 9,400.00 | 8,076.93 | 124,402 |
| 2022-01-28 | 9,000.00 | 9,470.00 | 8,850.00 | 9,380.00 | 8,059.74 | 276,390 |
| 2022-01-27 | 8,890.00 | 9,050.00 | 8,720.00 | 9,000.00 | 7,733.23 | 183,523 |
| 2022-01-26 | 8,880.00 | 9,080.00 | 8,880.00 | 8,890.00 | 7,638.71 | 104,584 |
| 2022-01-25 | 8,990.00 | 9,080.00 | 8,900.00 | 9,000.00 | 7,733.23 | 90,929 |
| 2022-01-24 | 8,920.00 | 9,100.00 | 8,910.00 | 9,030.00 | 7,759.00 | 103,266 |
| 2022-01-21 | 9,100.00 | 9,200.00 | 8,960.00 | 9,030.00 | 7,759.00 | 95,514 |
| 2022-01-20 | 9,060.00 | 9,200.00 | 8,970.00 | 9,190.00 | 7,896.48 | 89,636 |
| 2022-01-19 | 9,290.00 | 9,430.00 | 9,100.00 | 9,120.00 | 7,836.34 | 204,227 |
| 2022-01-18 | 9,340.00 | 9,470.00 | 9,210.00 | 9,330.00 | 8,016.78 | 157,719 |
| 2022-01-17 | 9,600.00 | 9,610.00 | 9,360.00 | 9,410.00 | 8,085.52 | 89,919 |
| 2022-01-14 | 9,500.00 | 9,660.00 | 9,490.00 | 9,550.00 | 8,205.81 | 94,751 |
| 2022-01-13 | 9,840.00 | 9,840.00 | 9,620.00 | 9,630.00 | 8,274.55 | 103,641 |
| 2022-01-12 | 9,550.00 | 9,850.00 | 9,550.00 | 9,790.00 | 8,412.03 | 265,234 |
| 2022-01-11 | 9,520.00 | 9,590.00 | 9,450.00 | 9,500.00 | 8,162.85 | 76,735 |
| 2022-01-10 | 9,600.00 | 9,600.00 | 9,400.00 | 9,560.00 | 8,214.41 | 77,965 |
| 2022-01-07 | 9,660.00 | 9,660.00 | 9,490.00 | 9,580.00 | 8,231.59 | 113,321 |
| 2022-01-06 | 9,280.00 | 9,650.00 | 9,280.00 | 9,580.00 | 8,231.59 | 200,157 |
| 2022-01-05 | 9,460.00 | 9,570.00 | 9,330.00 | 9,440.00 | 8,111.30 | 152,139 |
| 2022-01-04 | 9,350.00 | 9,450.00 | 9,210.00 | 9,450.00 | 8,119.89 | 99,120 |
| 2022-01-03 | 9,250.00 | 9,310.00 | 9,230.00 | 9,280.00 | 7,973.82 | 88,461 |
| 2021-12-30 | 9,400.00 | 9,410.00 | 9,200.00 | 9,250.00 | 7,948.04 | 85,659 |
| 2021-12-29 | 9,330.00 | 9,420.00 | 9,310.00 | 9,400.00 | 8,076.93 | 68,480 |
| 2021-12-28 | 9,510.00 | 9,510.00 | 9,300.00 | 9,420.00 | 7,922.26 | 144,484 |
| 2021-12-27 | 9,460.00 | 9,500.00 | 9,300.00 | 9,400.00 | 7,905.44 | 113,380 |
| 2021-12-24 | 9,180.00 | 9,420.00 | 9,180.00 | 9,380.00 | 7,888.62 | 128,746 |
| 2021-12-23 | 9,240.00 | 9,270.00 | 9,120.00 | 9,160.00 | 7,703.60 | 182,272 |
| 2021-12-22 | 9,310.00 | 9,350.00 | 9,190.00 | 9,240.00 | 7,770.88 | 126,193 |
| 2021-12-21 | 9,350.00 | 9,440.00 | 9,270.00 | 9,300.00 | 7,821.34 | 125,474 |
| 2021-12-20 | 9,650.00 | 9,650.00 | 9,360.00 | 9,360.00 | 7,871.80 | 131,953 |
| 2021-12-17 | 9,400.00 | 9,650.00 | 9,360.00 | 9,560.00 | 8,040.00 | 186,579 |
| 2021-12-16 | 9,640.00 | 9,650.00 | 9,300.00 | 9,400.00 | 7,905.44 | 324,128 |
| 2021-12-15 | 9,680.00 | 9,680.00 | 9,500.00 | 9,580.00 | 8,056.82 | 145,394 |
| 2021-12-14 | 9,800.00 | 9,950.00 | 9,520.00 | 9,600.00 | 8,073.64 | 330,365 |
| 2021-12-13 | 10,450.00 | 10,550.00 | 9,700.00 | 9,800.00 | 8,241.84 | 673,068 |
| 2021-12-10 | 10,000.00 | 10,600.00 | 9,910.00 | 10,350.00 | 8,704.40 | 588,564 |
| 2021-12-09 | 9,540.00 | 10,450.00 | 9,540.00 | 10,050.00 | 8,452.09 | 887,701 |
| 2021-12-08 | 9,470.00 | 9,560.00 | 9,420.00 | 9,440.00 | 7,939.08 | 101,035 |
| 2021-12-07 | 9,460.00 | 9,510.00 | 9,290.00 | 9,440.00 | 7,939.08 | 91,110 |
| 2021-12-06 | 9,390.00 | 9,520.00 | 9,210.00 | 9,460.00 | 7,955.90 | 97,164 |
| 2021-12-03 | 9,220.00 | 9,500.00 | 9,210.00 | 9,390.00 | 7,897.03 | 101,652 |
| 2021-12-02 | 8,750.00 | 9,360.00 | 8,660.00 | 9,210.00 | 7,745.65 | 187,807 |
| 2021-12-01 | 8,600.00 | 8,830.00 | 8,500.00 | 8,800.00 | 7,400.84 | 61,867 |
| 2021-11-30 | 8,710.00 | 9,010.00 | 8,600.00 | 8,600.00 | 7,232.64 | 97,053 |
| 2021-11-29 | 8,620.00 | 8,940.00 | 8,610.00 | 8,730.00 | 7,341.97 | 103,931 |
| 2021-11-26 | 8,930.00 | 9,070.00 | 8,920.00 | 8,950.00 | 7,526.99 | 93,946 |
| 2021-11-25 | 9,230.00 | 9,230.00 | 8,960.00 | 8,980.00 | 7,552.22 | 187,026 |
| 2021-11-24 | 9,110.00 | 9,190.00 | 9,100.00 | 9,180.00 | 7,720.42 | 43,036 |
| 2021-11-23 | 9,020.00 | 9,290.00 | 9,020.00 | 9,110.00 | 7,661.55 | 69,309 |
| 2021-11-22 | 9,210.00 | 9,220.00 | 9,100.00 | 9,160.00 | 7,703.60 | 58,501 |
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.