Pro Watchlist
S&P 5007,691▲ 0.41%Nasdaq26,431▲ 1.11%Dow Jones51,966▼ 0.07%Nasdaq 10029,529▲ 1.17%VIX18.44▼ 7.75%US Dollar101.97▲ 0.13%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
2025-04-233,355.003,370.003,310.003,355.003,251.8812,153
2025-04-223,320.003,365.003,320.003,355.003,251.885,912
2025-04-213,340.003,375.003,320.003,345.003,242.183,481
2025-04-183,305.003,355.003,285.003,340.003,237.3419,189
2025-04-173,315.003,325.003,295.003,320.003,217.9534,967
2025-04-163,235.003,365.003,235.003,310.003,208.2622,961
2025-04-153,220.003,265.003,185.003,255.003,154.9511,706
2025-04-143,195.003,220.003,155.003,185.003,087.1011,269
2025-04-113,190.003,240.003,115.003,190.003,091.9515,856
2025-04-103,030.003,205.003,030.003,170.003,072.5622,922
2025-04-093,005.003,120.003,005.003,015.002,922.3319,048
2025-04-083,125.003,125.003,020.003,100.003,004.7120,086
2025-04-073,145.003,150.003,010.003,015.002,922.3350,240
2025-04-043,170.003,280.003,130.003,150.003,053.1817,591
2025-04-033,205.003,205.003,130.003,170.003,072.5620,542
2025-04-023,230.003,230.003,165.003,205.003,106.4913,399
2025-04-013,150.003,200.003,150.003,200.003,101.6415,322
2025-03-313,215.003,220.003,150.003,170.003,072.5625,392
2025-03-283,240.003,240.003,145.003,215.003,116.1821,335
2025-03-273,245.003,420.003,165.003,175.003,077.4166,393
2025-03-263,205.003,230.003,150.003,200.003,101.6442,335
2025-03-253,190.003,220.003,180.003,205.003,106.4922,093
2025-03-243,200.003,220.003,170.003,190.003,091.958,129
2025-03-213,225.003,225.003,190.003,200.003,101.649,329
2025-03-203,230.003,250.003,180.003,225.003,125.8712,803
2025-03-193,175.003,230.003,175.003,230.003,130.725,804
2025-03-183,160.003,225.003,160.003,200.003,101.6416,302
2025-03-173,220.003,240.003,215.003,220.003,121.026,508
2025-03-143,265.003,265.003,160.003,225.003,125.879,577
2025-03-133,275.003,275.003,200.003,200.003,101.6417,066
2025-03-123,260.003,280.003,240.003,260.003,159.8013,090
2025-03-113,285.003,285.003,170.003,255.003,154.9527,117
2025-03-103,305.003,305.003,250.003,285.003,184.0312,125
2025-03-073,350.003,390.003,210.003,305.003,203.4130,367
2025-03-063,280.003,350.003,280.003,330.003,227.647,805
2025-03-053,190.003,280.003,165.003,280.003,179.1818,065
2025-03-043,250.003,250.003,055.003,190.003,091.9519,156
2025-02-283,380.003,380.003,240.003,250.003,150.1038,188
2025-02-273,405.003,405.003,335.003,380.003,276.1116,205
2025-02-263,315.003,400.003,315.003,370.003,266.4143,617
2025-02-253,325.003,345.003,280.003,315.003,213.1033,957
2025-02-243,400.003,450.003,305.003,325.003,222.80138,499
2025-02-213,460.003,550.003,455.003,550.003,295.49146,363
2025-02-203,425.003,500.003,400.003,450.003,202.6666,245
2025-02-193,400.003,470.003,395.003,435.003,188.7459,324
2025-02-183,350.003,410.003,320.003,395.003,151.6039,607
2025-02-173,290.003,345.003,280.003,345.003,105.1927,184
2025-02-143,215.003,325.003,215.003,310.003,072.7029,840
2025-02-133,135.003,265.003,135.003,245.003,012.3636,729
2025-02-123,185.003,210.003,145.003,165.002,938.0917,579
2025-02-113,185.003,200.003,125.003,185.002,956.6618,922
2025-02-103,050.003,195.003,020.003,185.002,956.6654,168
2025-02-073,060.003,100.003,015.003,050.002,831.3444,923
2025-02-063,025.003,085.003,025.003,060.002,840.6234,916
2025-02-052,995.003,100.002,995.003,030.002,812.7727,454
2025-02-043,005.003,060.003,005.003,025.002,808.1313,798
2025-02-033,100.003,105.003,015.003,035.002,817.4132,624
2025-01-313,115.003,150.003,100.003,110.002,887.0423,810
2025-01-243,145.003,195.003,120.003,150.002,924.1722,865
2025-01-233,260.003,260.003,120.003,170.002,942.7316,978
← NewerPage 7 of 21 · 1,226 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.