See inside every stock. Pro
WatchlistPro
S&P 5007,624▼ 0.52%Nasdaq25,955▼ 0.21%Dow Jones52,215▼ 1.23%Nasdaq 10028,958▼ 0.00%VIX19.45▲ 2.21%US Dollar101.75▲ 0.14%Gold spot4,012▼ 0.30%WTI103.27▲ 3.82%
← 317400.KO stock page

Xi S And D Inc historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2026-04-244,795.005,070.004,795.005,010.005,010.00283,795
2026-04-234,785.004,865.004,690.004,795.004,795.00135,246
2026-04-224,850.004,850.004,690.004,780.004,780.00160,244
2026-04-214,860.005,090.004,800.004,850.004,850.00435,660
2026-04-204,590.004,880.004,585.004,840.004,840.00355,560
2026-04-174,570.004,625.004,450.004,590.004,590.00362,077
2026-04-164,485.004,695.004,445.004,490.004,490.00329,678
2026-04-154,420.004,635.004,410.004,545.004,545.00201,198
2026-04-144,400.004,460.004,370.004,410.004,410.0061,946
2026-04-134,400.004,565.004,345.004,400.004,400.00378,402
2026-04-104,260.004,460.004,260.004,460.004,460.00202,846
2026-04-094,285.004,360.004,160.004,225.004,225.0078,395
2026-04-084,130.004,390.004,130.004,325.004,325.00172,662
2026-04-074,145.004,180.004,087.004,100.004,100.0043,690
2026-04-064,125.004,155.004,050.004,145.004,145.0047,313
2026-04-034,055.004,165.004,050.004,145.004,145.0087,200
2026-04-024,190.004,215.004,035.004,035.004,035.0082,040
2026-04-014,135.004,185.004,115.004,175.004,175.0083,275
2026-03-314,130.004,330.004,050.004,050.004,050.00109,379
2026-03-304,090.004,185.004,000.004,160.004,160.0067,776
2026-03-274,260.004,260.004,120.004,220.004,220.00114,302
2026-03-264,350.004,350.004,145.004,260.004,260.0076,831
2026-03-254,340.004,360.004,255.004,350.004,350.0067,835
2026-03-244,405.004,445.004,200.004,275.004,275.00148,298
2026-03-234,560.004,560.004,335.004,385.004,385.00175,618
2026-03-204,375.004,715.004,320.004,570.004,570.00445,617
2026-03-194,470.004,480.004,320.004,375.004,375.0060,556
2026-03-184,350.004,520.004,350.004,470.004,470.00110,914
2026-03-174,380.004,435.004,320.004,350.004,350.0051,610
2026-03-164,560.004,560.004,330.004,375.004,375.0039,538
2026-03-134,335.004,525.004,280.004,455.004,455.0084,412
2026-03-124,390.004,450.004,330.004,350.004,350.0052,305
2026-03-114,240.004,495.004,240.004,395.004,395.00119,550
2026-03-104,205.004,310.004,205.004,215.004,215.0047,285
2026-03-094,330.004,330.004,095.004,205.004,205.00100,499
2026-03-064,275.004,375.004,200.004,375.004,375.00126,031
2026-03-054,225.004,350.004,215.004,275.004,275.0089,243
2026-03-044,495.004,495.004,010.004,100.004,100.00325,506
2026-03-034,490.004,620.004,415.004,495.004,495.00151,646
2026-02-274,680.004,680.004,330.004,550.004,550.00122,218
2026-02-264,800.004,805.004,660.004,665.004,665.00146,619
2026-02-254,825.004,900.004,790.004,880.004,730.00152,541
2026-02-244,800.004,820.004,605.004,800.004,652.46152,688
2026-02-234,805.004,895.004,650.004,695.004,550.69189,603
2026-02-204,795.004,975.004,730.004,825.004,676.69419,207
2026-02-194,800.004,825.004,725.004,795.004,647.6197,032
2026-02-134,865.004,870.004,760.004,800.004,652.4693,721
2026-02-124,695.004,895.004,695.004,870.004,720.31241,151
2026-02-114,660.004,730.004,550.004,725.004,579.76133,663
2026-02-104,620.004,735.004,605.004,660.004,516.76206,496
2026-02-094,595.004,880.004,550.004,660.004,516.76347,179
2026-02-064,720.004,760.004,380.004,595.004,453.76237,745
2026-02-054,505.004,800.004,380.004,765.004,618.53443,988
2026-02-044,355.004,485.004,310.004,425.004,288.99201,046
2026-02-034,210.004,400.004,210.004,350.004,216.29191,802
2026-02-024,100.004,260.004,045.004,200.004,070.90203,854
2026-01-304,150.004,160.004,050.004,150.004,022.44145,732
2026-01-294,090.004,205.003,950.004,150.004,022.44445,302
2026-01-283,865.004,100.003,860.004,040.003,915.82438,961
2026-01-273,960.003,975.003,830.003,865.003,746.20284,401
← NewerPage 3 of 21 · 1,223 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.