Xi S And D Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-24 | 8,160.00 | 8,300.00 | 7,500.00 | 7,560.00 | 7,560.00 | 1,881,995 |
| 2026-07-23 | 6,470.00 | 8,410.00 | 6,420.00 | 8,250.00 | 8,250.00 | 6,369,002 |
| 2026-07-22 | 6,000.00 | 7,090.00 | 5,850.00 | 6,470.00 | 6,470.00 | 2,364,717 |
| 2026-07-21 | 5,500.00 | 6,070.00 | 5,360.00 | 6,000.00 | 6,000.00 | 1,373,052 |
| 2026-07-20 | 5,130.00 | 5,770.00 | 4,995.00 | 5,500.00 | 5,500.00 | 1,142,323 |
| 2026-07-16 | 4,990.00 | 5,190.00 | 4,810.00 | 5,130.00 | 5,130.00 | 548,567 |
| 2026-07-15 | 4,580.00 | 5,090.00 | 4,580.00 | 5,000.00 | 5,000.00 | 396,300 |
| 2026-07-14 | 4,795.00 | 4,850.00 | 4,465.00 | 4,570.00 | 4,570.00 | 279,899 |
| 2026-07-13 | 5,120.00 | 5,120.00 | 4,735.00 | 4,750.00 | 4,750.00 | 277,253 |
| 2026-07-10 | 4,615.00 | 5,150.00 | 4,565.00 | 5,010.00 | 5,010.00 | 427,621 |
| 2026-07-09 | 4,850.00 | 4,890.00 | 4,480.00 | 4,525.00 | 4,525.00 | 296,196 |
| 2026-07-08 | 5,000.00 | 5,000.00 | 4,600.00 | 4,770.00 | 4,770.00 | 348,753 |
| 2026-07-07 | 4,775.00 | 5,230.00 | 4,650.00 | 4,935.00 | 4,935.00 | 780,842 |
| 2026-07-06 | 4,600.00 | 4,840.00 | 4,560.00 | 4,655.00 | 4,655.00 | 259,170 |
| 2026-07-03 | 4,640.00 | 4,690.00 | 4,470.00 | 4,600.00 | 4,600.00 | 276,678 |
| 2026-07-02 | 4,650.00 | 4,805.00 | 4,495.00 | 4,675.00 | 4,675.00 | 310,993 |
| 2026-07-01 | 4,270.00 | 4,675.00 | 4,260.00 | 4,620.00 | 4,620.00 | 495,072 |
| 2026-06-30 | 4,035.00 | 4,340.00 | 3,930.00 | 4,260.00 | 4,260.00 | 539,026 |
| 2026-06-29 | 3,360.00 | 4,080.00 | 3,360.00 | 4,035.00 | 4,035.00 | 453,963 |
| 2026-06-26 | 3,360.00 | 3,360.00 | 3,210.00 | 3,360.00 | 3,360.00 | 193,522 |
| 2026-06-25 | 3,305.00 | 3,515.00 | 3,305.00 | 3,380.00 | 3,380.00 | 93,020 |
| 2026-06-24 | 3,370.00 | 3,405.00 | 3,295.00 | 3,365.00 | 3,365.00 | 69,303 |
| 2026-06-23 | 3,500.00 | 3,500.00 | 3,360.00 | 3,370.00 | 3,370.00 | 81,570 |
| 2026-06-22 | 3,535.00 | 3,535.00 | 3,420.00 | 3,500.00 | 3,500.00 | 44,340 |
| 2026-06-19 | 3,560.00 | 3,565.00 | 3,425.00 | 3,505.00 | 3,505.00 | 77,205 |
| 2026-06-18 | 3,690.00 | 3,695.00 | 3,555.00 | 3,560.00 | 3,560.00 | 82,795 |
| 2026-06-17 | 3,795.00 | 3,825.00 | 3,680.00 | 3,685.00 | 3,685.00 | 122,546 |
| 2026-06-16 | 3,710.00 | 3,835.00 | 3,655.00 | 3,750.00 | 3,750.00 | 105,026 |
| 2026-06-15 | 3,765.00 | 3,795.00 | 3,650.00 | 3,670.00 | 3,670.00 | 76,226 |
| 2026-06-12 | 3,525.00 | 3,765.00 | 3,470.00 | 3,680.00 | 3,680.00 | 193,116 |
| 2026-06-11 | 3,390.00 | 3,465.00 | 3,355.00 | 3,415.00 | 3,415.00 | 66,276 |
| 2026-06-10 | 3,480.00 | 3,540.00 | 3,395.00 | 3,420.00 | 3,420.00 | 50,877 |
| 2026-06-09 | 3,505.00 | 3,600.00 | 3,415.00 | 3,495.00 | 3,495.00 | 168,768 |
| 2026-06-08 | 3,580.00 | 3,580.00 | 3,335.00 | 3,385.00 | 3,385.00 | 197,620 |
| 2026-06-05 | 3,710.00 | 3,750.00 | 3,540.00 | 3,585.00 | 3,585.00 | 84,350 |
| 2026-06-04 | 3,645.00 | 3,760.00 | 3,580.00 | 3,710.00 | 3,710.00 | 71,441 |
| 2026-06-02 | 3,610.00 | 3,760.00 | 3,535.00 | 3,645.00 | 3,645.00 | 202,139 |
| 2026-06-01 | 3,730.00 | 3,825.00 | 3,600.00 | 3,605.00 | 3,605.00 | 208,783 |
| 2026-05-29 | 3,820.00 | 3,840.00 | 3,685.00 | 3,730.00 | 3,730.00 | 128,409 |
| 2026-05-28 | 3,815.00 | 3,820.00 | 3,670.00 | 3,820.00 | 3,820.00 | 125,754 |
| 2026-05-27 | 3,925.00 | 3,925.00 | 3,750.00 | 3,765.00 | 3,765.00 | 169,143 |
| 2026-05-26 | 4,040.00 | 4,075.00 | 3,920.00 | 3,925.00 | 3,925.00 | 132,958 |
| 2026-05-22 | 3,910.00 | 4,060.00 | 3,910.00 | 4,040.00 | 4,040.00 | 127,103 |
| 2026-05-21 | 3,940.00 | 3,985.00 | 3,880.00 | 3,905.00 | 3,905.00 | 239,460 |
| 2026-05-20 | 4,055.00 | 4,055.00 | 3,850.00 | 3,930.00 | 3,930.00 | 201,818 |
| 2026-05-19 | 4,155.00 | 4,185.00 | 4,020.00 | 4,050.00 | 4,050.00 | 212,109 |
| 2026-05-18 | 4,215.00 | 4,255.00 | 4,060.00 | 4,155.00 | 4,155.00 | 195,190 |
| 2026-05-15 | 4,370.00 | 4,395.00 | 4,150.00 | 4,215.00 | 4,215.00 | 212,013 |
| 2026-05-14 | 4,320.00 | 4,375.00 | 4,230.00 | 4,370.00 | 4,370.00 | 77,417 |
| 2026-05-13 | 4,210.00 | 4,330.00 | 4,210.00 | 4,270.00 | 4,270.00 | 122,519 |
| 2026-05-12 | 4,340.00 | 4,380.00 | 4,225.00 | 4,250.00 | 4,250.00 | 186,953 |
| 2026-05-11 | 4,610.00 | 4,655.00 | 4,340.00 | 4,360.00 | 4,360.00 | 226,488 |
| 2026-05-08 | 4,580.00 | 4,580.00 | 4,470.00 | 4,565.00 | 4,565.00 | 158,315 |
| 2026-05-07 | 4,550.00 | 4,610.00 | 4,500.00 | 4,580.00 | 4,580.00 | 257,013 |
| 2026-05-06 | 4,685.00 | 4,685.00 | 4,445.00 | 4,475.00 | 4,475.00 | 318,053 |
| 2026-05-04 | 4,900.00 | 4,900.00 | 4,650.00 | 4,685.00 | 4,685.00 | 210,337 |
| 2026-04-30 | 5,100.00 | 5,150.00 | 4,770.00 | 4,825.00 | 4,825.00 | 365,060 |
| 2026-04-29 | 4,985.00 | 5,130.00 | 4,900.00 | 5,130.00 | 5,130.00 | 201,353 |
| 2026-04-28 | 5,000.00 | 5,150.00 | 4,970.00 | 4,985.00 | 4,985.00 | 244,240 |
| 2026-04-27 | 5,010.00 | 5,080.00 | 4,790.00 | 4,995.00 | 4,995.00 | 182,073 |
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.