Xi S And D Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-22 | 9,210.00 | 9,220.00 | 9,100.00 | 9,160.00 | 7,703.60 | 58,501 |
| 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 |
| 2021-10-19 | 9,240.00 | 9,350.00 | 9,240.00 | 9,260.00 | 7,787.70 | 30,426 |
| 2021-10-18 | 9,090.00 | 9,340.00 | 9,010.00 | 9,260.00 | 7,787.70 | 112,570 |
| 2021-10-15 | 8,990.00 | 9,070.00 | 8,910.00 | 9,020.00 | 7,585.86 | 45,134 |
| 2021-10-14 | 9,000.00 | 9,000.00 | 8,830.00 | 8,910.00 | 7,493.35 | 46,012 |
← NewerPage 21 of 21 · 1,228 trading days
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.