Xi S And D Inc historical data

Date	Open	High	Low	Close	Adj. close	Volume
2021-11-19	9,070.00	9,200.00	9,070.00	9,190.00	7,728.83	48,183
2021-11-18	9,160.00	9,190.00	9,000.00	9,190.00	7,728.83	90,777
2021-11-17	9,300.00	9,310.00	9,170.00	9,190.00	7,728.83	70,282
2021-11-16	9,400.00	9,420.00	9,300.00	9,310.00	7,829.75	55,634
2021-11-15	9,390.00	9,450.00	9,370.00	9,390.00	7,897.03	55,852
2021-11-12	9,250.00	9,500.00	9,250.00	9,390.00	7,897.03	82,260
2021-11-11	9,400.00	9,530.00	9,250.00	9,250.00	7,779.29	76,862
2021-11-10	9,460.00	9,480.00	9,360.00	9,400.00	7,905.44	71,354
2021-11-09	9,500.00	9,630.00	9,410.00	9,460.00	7,955.90	87,486
2021-11-08	9,520.00	9,590.00	9,400.00	9,450.00	7,947.49	99,294
2021-11-05	9,670.00	9,710.00	9,550.00	9,590.00	8,065.23	86,041
2021-11-04	9,680.00	9,840.00	9,630.00	9,670.00	8,132.51	47,541
2021-11-03	9,880.00	9,950.00	9,610.00	9,680.00	8,140.92	94,882
2021-11-02	9,810.00	9,890.00	9,730.00	9,820.00	8,258.66	127,902
2021-11-01	9,540.00	9,830.00	9,540.00	9,810.00	8,250.25	228,387
2021-10-29	9,600.00	9,750.00	9,540.00	9,540.00	8,023.18	83,852
2021-10-28	9,450.00	9,710.00	9,450.00	9,600.00	8,073.64	184,910
2021-10-27	9,190.00	9,660.00	9,190.00	9,450.00	7,947.49	308,118
2021-10-26	9,130.00	9,280.00	9,130.00	9,220.00	7,754.06	43,051
2021-10-25	9,130.00	9,180.00	9,060.00	9,160.00	7,703.60	30,225
2021-10-22	9,200.00	9,320.00	9,130.00	9,150.00	7,695.19	29,381
2021-10-21	9,200.00	9,300.00	9,150.00	9,240.00	7,770.88	29,820
2021-10-20	9,260.00	9,330.00	9,110.00	9,250.00	7,779.29	46,771

← NewerPage 21 of 21 · 1,223 trading days

Stock splits

No stock splits on record.

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