Pro 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
2025-07-223,800.003,830.003,735.003,750.003,634.7359,516
2025-07-213,815.003,840.003,760.003,800.003,683.2064,062
2025-07-183,825.003,890.003,735.003,790.003,673.50101,416
2025-07-173,695.003,880.003,660.003,825.003,707.43257,406
2025-07-163,640.003,700.003,625.003,675.003,562.0452,432
2025-07-153,730.003,740.003,605.003,675.003,562.0432,789
2025-07-143,685.003,765.003,630.003,695.003,581.4260,847
2025-07-113,665.003,730.003,655.003,685.003,571.7382,139
2025-07-103,700.003,700.003,655.003,675.003,562.0435,819
2025-07-093,630.003,705.003,620.003,700.003,586.2749,146
2025-07-083,555.003,675.003,545.003,625.003,513.5823,956
2025-07-073,600.003,635.003,550.003,555.003,445.7323,648
2025-07-043,660.003,705.003,575.003,585.003,474.8142,196
2025-07-033,615.003,680.003,585.003,660.003,547.5030,076
2025-07-023,680.003,680.003,560.003,615.003,503.8845,602
2025-07-013,540.003,680.003,540.003,655.003,542.6552,967
2025-06-303,570.003,605.003,535.003,535.003,426.3440,345
2025-06-273,675.003,710.003,535.003,620.003,508.7348,227
2025-06-263,715.003,715.003,610.003,670.003,557.1946,733
2025-06-253,670.003,755.003,660.003,710.003,595.9664,825
2025-06-243,720.003,720.003,600.003,670.003,557.1993,800
2025-06-233,575.003,630.003,500.003,595.003,484.5050,113
2025-06-203,645.003,645.003,590.003,595.003,484.5072,326
2025-06-193,700.003,710.003,625.003,645.003,532.9648,103
2025-06-183,730.003,760.003,645.003,700.003,586.2756,428
2025-06-173,740.003,810.003,670.003,715.003,600.8155,016
2025-06-163,685.003,770.003,580.003,740.003,625.0448,624
2025-06-133,825.003,835.003,665.003,685.003,571.73106,675
2025-06-123,880.003,925.003,815.003,830.003,712.2797,054
2025-06-113,940.003,950.003,855.003,890.003,770.4366,107
2025-06-103,840.004,025.003,800.003,930.003,809.20118,872
2025-06-093,890.004,005.003,820.003,855.003,736.51174,085
2025-06-053,815.003,900.003,800.003,880.003,760.74164,202
2025-06-043,590.003,775.003,575.003,775.003,658.97100,225
2025-06-023,600.003,600.003,530.003,555.003,445.7338,524
2025-05-303,655.003,655.003,580.003,605.003,494.1948,528
2025-05-293,710.003,745.003,625.003,655.003,542.65123,408
2025-05-283,540.004,100.003,540.003,730.003,615.351,244,528
2025-05-273,465.003,595.003,465.003,540.003,431.1939,037
2025-05-263,550.003,550.003,460.003,465.003,358.4941,325
2025-05-233,450.003,620.003,435.003,480.003,373.0373,095
2025-05-223,470.003,490.003,430.003,445.003,339.1122,357
2025-05-213,425.003,485.003,425.003,470.003,363.3417,274
2025-05-203,405.003,430.003,370.003,425.003,319.7226,734
2025-05-193,440.003,530.003,400.003,405.003,300.3428,718
2025-05-163,590.003,640.003,520.003,535.003,426.3438,586
2025-05-153,480.003,635.003,480.003,590.003,479.6592,457
2025-05-143,470.003,520.003,455.003,520.003,411.8041,728
2025-05-133,430.003,490.003,430.003,470.003,363.3431,862
2025-05-123,335.003,470.003,335.003,470.003,363.3452,350
2025-05-093,340.003,380.003,250.003,335.003,232.4912,877
2025-05-083,290.003,370.003,290.003,360.003,256.7220,822
2025-05-073,320.003,350.003,280.003,290.003,188.8718,889
2025-05-023,460.003,460.003,340.003,355.003,251.8830,617
2025-04-303,425.003,490.003,410.003,480.003,373.0333,324
2025-04-293,390.003,465.003,385.003,450.003,343.9535,159
2025-04-283,410.003,420.003,375.003,390.003,285.8022,472
2025-04-253,355.003,420.003,350.003,410.003,305.1814,734
2025-04-243,355.003,375.003,350.003,355.003,251.884,738
2025-04-233,355.003,370.003,310.003,355.003,251.8812,153
← NewerPage 6 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.