Xi S And D Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-30 | 4,705.00 | 4,860.00 | 4,580.00 | 4,765.00 | 4,423.39 | 132,127 |
| 2024-07-29 | 4,805.00 | 4,815.00 | 4,695.00 | 4,705.00 | 4,367.69 | 130,697 |
| 2024-07-26 | 4,700.00 | 4,890.00 | 4,680.00 | 4,890.00 | 4,539.42 | 116,609 |
| 2024-07-25 | 4,700.00 | 4,730.00 | 4,510.00 | 4,700.00 | 4,363.05 | 110,039 |
| 2024-07-24 | 4,765.00 | 4,805.00 | 4,700.00 | 4,700.00 | 4,363.05 | 72,647 |
| 2024-07-23 | 4,815.00 | 4,860.00 | 4,735.00 | 4,765.00 | 4,423.39 | 111,961 |
| 2024-07-22 | 4,950.00 | 4,975.00 | 4,745.00 | 4,810.00 | 4,465.16 | 176,052 |
| 2024-07-19 | 4,925.00 | 4,990.00 | 4,700.00 | 4,950.00 | 4,595.12 | 316,061 |
| 2024-07-18 | 4,995.00 | 5,050.00 | 4,775.00 | 4,830.00 | 4,483.73 | 385,955 |
| 2024-07-17 | 4,570.00 | 5,650.00 | 4,565.00 | 5,050.00 | 4,687.95 | 4,244,454 |
| 2024-07-16 | 4,565.00 | 4,640.00 | 4,565.00 | 4,590.00 | 4,260.93 | 18,608 |
| 2024-07-15 | 4,530.00 | 4,620.00 | 4,505.00 | 4,610.00 | 4,279.50 | 29,740 |
| 2024-07-12 | 4,475.00 | 4,620.00 | 4,475.00 | 4,530.00 | 4,205.23 | 41,983 |
| 2024-07-11 | 4,500.00 | 4,550.00 | 4,470.00 | 4,470.00 | 4,149.53 | 20,902 |
| 2024-07-10 | 4,500.00 | 4,550.00 | 4,480.00 | 4,500.00 | 4,177.38 | 38,316 |
| 2024-07-09 | 4,475.00 | 4,570.00 | 4,475.00 | 4,490.00 | 4,168.10 | 20,517 |
| 2024-07-08 | 4,540.00 | 4,545.00 | 4,485.00 | 4,490.00 | 4,168.10 | 43,955 |
| 2024-07-05 | 4,555.00 | 4,640.00 | 4,540.00 | 4,540.00 | 4,214.52 | 36,562 |
| 2024-07-04 | 4,600.00 | 4,630.00 | 4,555.00 | 4,585.00 | 4,256.29 | 34,267 |
| 2024-07-03 | 4,675.00 | 4,700.00 | 4,620.00 | 4,625.00 | 4,293.42 | 37,285 |
| 2024-07-02 | 4,660.00 | 4,705.00 | 4,630.00 | 4,665.00 | 4,330.55 | 25,788 |
| 2024-07-01 | 4,670.00 | 4,710.00 | 4,640.00 | 4,690.00 | 4,353.76 | 46,628 |
| 2024-06-28 | 4,595.00 | 4,680.00 | 4,550.00 | 4,670.00 | 4,335.20 | 40,706 |
| 2024-06-27 | 4,525.00 | 4,635.00 | 4,485.00 | 4,605.00 | 4,274.86 | 58,379 |
| 2024-06-26 | 4,500.00 | 4,565.00 | 4,465.00 | 4,535.00 | 4,209.87 | 26,976 |
| 2024-06-25 | 4,545.00 | 4,565.00 | 4,450.00 | 4,510.00 | 4,186.67 | 57,600 |
| 2024-06-24 | 4,570.00 | 4,590.00 | 4,550.00 | 4,565.00 | 4,237.72 | 33,923 |
| 2024-06-21 | 4,590.00 | 4,615.00 | 4,525.00 | 4,590.00 | 4,260.93 | 36,681 |
| 2024-06-20 | 4,555.00 | 4,595.00 | 4,495.00 | 4,590.00 | 4,260.93 | 37,362 |
| 2024-06-19 | 4,545.00 | 4,560.00 | 4,500.00 | 4,555.00 | 4,228.44 | 40,955 |
| 2024-06-18 | 4,505.00 | 4,565.00 | 4,455.00 | 4,550.00 | 4,223.80 | 40,493 |
| 2024-06-17 | 4,595.00 | 4,595.00 | 4,455.00 | 4,500.00 | 4,177.38 | 70,637 |
| 2024-06-14 | 4,515.00 | 4,590.00 | 4,470.00 | 4,535.00 | 4,209.87 | 62,627 |
| 2024-06-13 | 4,360.00 | 4,550.00 | 4,355.00 | 4,510.00 | 4,186.67 | 107,888 |
| 2024-06-12 | 4,380.00 | 4,445.00 | 4,355.00 | 4,370.00 | 4,056.70 | 44,571 |
| 2024-06-11 | 4,275.00 | 4,430.00 | 4,275.00 | 4,390.00 | 4,075.27 | 72,216 |
| 2024-06-10 | 4,340.00 | 4,375.00 | 4,270.00 | 4,295.00 | 3,987.08 | 44,051 |
| 2024-06-07 | 4,315.00 | 4,390.00 | 4,300.00 | 4,375.00 | 4,061.35 | 45,359 |
| 2024-06-05 | 4,260.00 | 4,340.00 | 4,235.00 | 4,295.00 | 3,987.08 | 36,976 |
| 2024-06-04 | 4,345.00 | 4,350.00 | 4,230.00 | 4,260.00 | 3,954.59 | 60,583 |
| 2024-06-03 | 4,275.00 | 4,365.00 | 4,270.00 | 4,345.00 | 4,033.50 | 59,684 |
| 2024-05-31 | 4,225.00 | 4,280.00 | 4,190.00 | 4,270.00 | 3,963.87 | 33,634 |
| 2024-05-30 | 4,230.00 | 4,235.00 | 4,155.00 | 4,200.00 | 3,898.89 | 38,570 |
| 2024-05-29 | 4,160.00 | 4,300.00 | 4,125.00 | 4,235.00 | 3,931.38 | 56,224 |
| 2024-05-28 | 4,260.00 | 4,265.00 | 4,195.00 | 4,200.00 | 3,898.89 | 82,476 |
| 2024-05-27 | 4,245.00 | 4,310.00 | 4,200.00 | 4,260.00 | 3,954.59 | 74,646 |
| 2024-05-24 | 4,390.00 | 4,390.00 | 4,270.00 | 4,270.00 | 3,963.87 | 79,795 |
| 2024-05-23 | 4,355.00 | 4,410.00 | 4,280.00 | 4,410.00 | 4,093.84 | 41,153 |
| 2024-05-22 | 4,325.00 | 4,365.00 | 4,275.00 | 4,355.00 | 4,042.78 | 68,012 |
| 2024-05-21 | 4,345.00 | 4,420.00 | 4,300.00 | 4,315.00 | 4,005.65 | 59,071 |
| 2024-05-20 | 4,415.00 | 4,415.00 | 4,310.00 | 4,345.00 | 4,033.50 | 110,100 |
| 2024-05-17 | 4,250.00 | 4,450.00 | 4,195.00 | 4,395.00 | 4,079.91 | 304,381 |
| 2024-05-16 | 4,185.00 | 4,245.00 | 4,145.00 | 4,150.00 | 3,852.48 | 33,756 |
| 2024-05-14 | 4,205.00 | 4,230.00 | 4,145.00 | 4,185.00 | 3,884.97 | 41,259 |
| 2024-05-13 | 4,045.00 | 4,275.00 | 4,030.00 | 4,215.00 | 3,912.82 | 100,712 |
| 2024-05-10 | 4,070.00 | 4,070.00 | 4,020.00 | 4,050.00 | 3,759.65 | 37,215 |
| 2024-05-09 | 4,040.00 | 4,080.00 | 4,035.00 | 4,055.00 | 3,764.29 | 17,163 |
| 2024-05-08 | 4,085.00 | 4,145.00 | 4,030.00 | 4,050.00 | 3,759.65 | 113,371 |
| 2024-05-07 | 4,135.00 | 4,170.00 | 4,055.00 | 4,120.00 | 3,824.63 | 50,692 |
| 2024-05-03 | 4,175.00 | 4,185.00 | 4,135.00 | 4,140.00 | 3,843.19 | 21,930 |
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.