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
2025-10-223,170.003,180.003,120.003,160.003,062.8749,450
2025-10-213,245.003,245.003,155.003,180.003,082.2557,409
2025-10-203,205.003,260.003,120.003,205.003,106.4943,301
2025-10-173,255.003,255.003,180.003,205.003,106.4960,881
2025-10-163,265.003,270.003,225.003,240.003,140.4156,414
2025-10-153,240.003,270.003,215.003,265.003,164.6440,882
2025-10-143,230.003,275.003,195.003,215.003,116.1843,886
2025-10-133,330.003,425.003,210.003,230.003,130.7254,755
2025-10-103,300.003,335.003,220.003,230.003,130.7290,456
2025-10-023,330.003,335.003,270.003,300.003,198.5732,834
2025-10-013,280.003,290.003,275.003,280.003,179.1821,542
2025-09-303,325.003,335.003,290.003,290.003,188.8742,432
2025-09-293,300.003,365.003,300.003,330.003,227.6418,004
2025-09-263,400.003,400.003,320.003,330.003,227.6433,113
2025-09-253,390.003,405.003,370.003,385.003,280.959,196
2025-09-243,425.003,425.003,355.003,395.003,290.6518,611
2025-09-233,380.003,420.003,360.003,400.003,295.4932,135
2025-09-223,430.003,430.003,375.003,390.003,285.8042,968
2025-09-193,425.003,450.003,420.003,430.003,324.5719,053
2025-09-183,440.003,485.003,415.003,440.003,334.2646,947
2025-09-173,505.003,585.003,430.003,440.003,334.2636,650
2025-09-163,510.003,590.003,485.003,500.003,392.4246,553
2025-09-153,570.003,585.003,480.003,500.003,392.4234,185
2025-09-123,560.003,560.003,495.003,530.003,421.5017,792
2025-09-113,535.003,600.003,500.003,540.003,431.1921,870
2025-09-103,580.003,585.003,510.003,540.003,431.1916,562
2025-09-093,545.003,590.003,520.003,590.003,479.6530,194
2025-09-083,435.003,560.003,425.003,520.003,411.8064,341
2025-09-053,385.003,460.003,385.003,435.003,329.4225,075
2025-09-043,355.003,555.003,340.003,400.003,295.4953,217
2025-09-033,380.003,400.003,340.003,355.003,251.8811,823
2025-09-023,350.003,375.003,350.003,370.003,266.415,516
2025-09-013,410.003,410.003,355.003,360.003,256.7225,476
2025-08-293,410.003,500.003,380.003,410.003,305.1814,806
2025-08-283,410.003,580.003,400.003,410.003,305.1833,410
2025-08-273,425.003,500.003,400.003,410.003,305.1819,428
2025-08-263,430.003,460.003,415.003,425.003,319.7217,188
2025-08-253,405.003,455.003,405.003,430.003,324.5713,520
2025-08-223,420.003,475.003,400.003,405.003,300.3410,629
2025-08-213,395.003,460.003,390.003,420.003,314.8812,196
2025-08-203,400.003,445.003,350.003,395.003,290.6547,927
2025-08-193,450.003,475.003,435.003,450.003,343.9520,085
2025-08-183,495.003,600.003,470.003,470.003,363.3424,607
2025-08-143,570.003,570.003,510.003,530.003,421.5035,540
2025-08-133,590.003,600.003,495.003,550.003,440.8834,931
2025-08-123,555.003,615.003,550.003,570.003,460.2714,050
2025-08-113,635.003,635.003,545.003,555.003,445.7339,136
2025-08-083,605.003,700.003,605.003,635.003,523.2733,129
2025-08-073,525.003,645.003,500.003,605.003,494.1961,760
2025-08-063,460.003,555.003,460.003,520.003,411.8011,790
2025-08-053,440.003,645.003,440.003,455.003,348.8015,407
2025-08-043,445.003,475.003,380.003,445.003,339.1139,402
2025-08-013,600.003,600.003,430.003,445.003,339.1188,062
2025-07-313,560.003,620.003,540.003,575.003,465.1131,391
2025-07-303,590.003,620.003,550.003,580.003,469.9625,831
2025-07-293,550.003,580.003,450.003,580.003,469.9647,534
2025-07-283,550.003,615.003,340.003,510.003,402.1155,428
2025-07-253,635.003,705.003,560.003,560.003,450.5754,695
2025-07-243,660.003,700.003,620.003,635.003,523.2728,534
2025-07-233,750.003,800.003,660.003,660.003,547.5064,669
← NewerPage 5 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.