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
2024-10-254,000.004,000.003,925.003,945.003,662.1745,627
2024-10-244,000.004,010.003,975.003,985.003,699.3128,067
2024-10-234,015.004,020.003,975.004,000.003,713.2311,557
2024-10-224,000.004,040.003,970.003,995.003,708.5913,480
2024-10-214,040.004,040.003,990.004,000.003,713.2310,746
2024-10-184,005.004,015.003,990.004,005.003,717.8716,527
2024-10-173,980.004,030.003,980.004,005.003,717.8744,396
2024-10-164,030.004,030.003,995.004,010.003,722.5118,914
2024-10-154,000.004,035.003,995.004,030.003,741.0824,676
2024-10-143,985.004,040.003,985.004,020.003,731.8011,428
2024-10-113,970.004,100.003,970.004,015.003,727.1593,813
2024-10-104,100.004,100.004,035.004,050.003,759.6513,350
2024-10-084,005.004,105.004,005.004,070.003,778.2136,721
2024-10-074,070.004,140.004,020.004,030.003,741.0858,022
2024-10-044,150.004,150.004,075.004,080.003,787.4919,666
2024-10-024,205.004,205.004,130.004,145.003,847.8319,606
2024-09-304,235.004,240.004,170.004,220.003,917.4624,279
2024-09-274,165.004,235.004,165.004,215.003,912.8211,442
2024-09-264,145.004,235.004,145.004,225.003,922.1017,648
2024-09-254,145.004,185.004,110.004,185.003,884.9725,297
2024-09-244,060.004,150.004,060.004,135.003,838.5510,922
2024-09-234,195.004,195.004,090.004,090.003,796.7815,075
2024-09-204,110.004,220.004,110.004,140.003,843.1910,765
2024-09-194,135.004,200.004,105.004,145.003,847.8313,538
2024-09-134,110.004,160.004,100.004,135.003,838.559,001
2024-09-124,065.004,170.004,045.004,105.003,810.7037,465
2024-09-114,035.004,065.003,995.004,000.003,713.2333,762
2024-09-104,035.004,095.004,020.004,030.003,741.0813,524
2024-09-093,950.004,080.003,950.004,065.003,773.5737,609
2024-09-064,070.004,085.004,005.004,030.003,741.0830,948
2024-09-054,075.004,160.004,045.004,055.003,764.2924,567
2024-09-044,160.004,180.004,075.004,075.003,782.8567,379
2024-09-034,235.004,235.004,200.004,210.003,908.1717,781
2024-09-024,270.004,270.004,170.004,210.003,908.1757,740
2024-08-304,250.004,295.004,235.004,270.003,963.8732,743
2024-08-294,330.004,345.004,225.004,250.003,945.3167,081
2024-08-284,455.004,485.004,290.004,330.004,019.5774,363
2024-08-274,570.004,585.004,445.004,455.004,135.6175,655
2024-08-264,665.004,670.004,530.004,565.004,237.7295,689
2024-08-234,555.004,680.004,550.004,620.004,288.7838,225
2024-08-224,740.004,780.004,600.004,645.004,311.9963,560
2024-08-214,695.004,805.004,675.004,770.004,428.0356,533
2024-08-204,645.004,725.004,640.004,695.004,358.4043,248
2024-08-194,730.004,755.004,645.004,645.004,311.9937,192
2024-08-164,620.004,750.004,605.004,750.004,409.4639,549
2024-08-144,780.004,780.004,600.004,605.004,274.8639,545
2024-08-134,795.004,840.004,610.004,630.004,298.0669,751
2024-08-124,675.004,810.004,640.004,805.004,460.5280,143
2024-08-094,590.004,715.004,590.004,670.004,335.2074,474
2024-08-084,410.004,610.004,370.004,585.004,256.2981,027
2024-08-074,250.004,450.004,250.004,415.004,098.4853,462
2024-08-064,145.004,360.004,130.004,305.003,996.36133,357
2024-08-054,465.004,545.004,040.004,150.003,852.48259,842
2024-08-024,735.004,820.004,600.004,630.004,298.06146,976
2024-08-014,725.004,870.004,725.004,835.004,488.3770,614
2024-07-314,720.004,875.004,670.004,780.004,437.3182,598
2024-07-304,705.004,860.004,580.004,765.004,423.39132,127
2024-07-294,805.004,815.004,695.004,705.004,367.69130,697
2024-07-264,700.004,890.004,680.004,890.004,539.42116,609
2024-07-254,700.004,730.004,510.004,700.004,363.05110,039
← NewerPage 9 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.