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
2026-01-264,015.004,120.003,770.003,945.003,823.74483,226
2026-01-233,885.004,020.003,880.004,005.003,881.90113,845
2026-01-224,005.004,070.003,840.003,885.003,765.58410,722
2026-01-214,050.004,050.003,960.003,990.003,867.3695,052
2026-01-203,990.004,115.003,990.004,015.003,891.5974,960
2026-01-194,015.004,085.003,985.004,020.003,896.4381,785
2026-01-164,135.004,200.004,045.004,055.003,930.3688,015
2026-01-154,130.004,140.004,075.004,125.003,998.2179,598
2026-01-144,135.004,145.004,080.004,120.003,993.3641,407
2026-01-134,205.004,235.004,050.004,135.004,007.9073,766
2026-01-124,230.004,245.004,135.004,170.004,041.8261,456
2026-01-094,115.004,265.004,075.004,230.004,099.9887,675
2026-01-084,205.004,255.004,035.004,055.003,930.36101,012
2026-01-074,115.004,300.004,035.004,205.004,075.7581,840
2026-01-064,080.004,270.004,050.004,205.004,075.75144,265
2026-01-054,260.004,260.004,120.004,150.004,022.44127,559
2026-01-024,370.004,400.004,200.004,310.004,177.52115,126
2025-12-304,275.004,445.004,170.004,400.004,264.7588,012
2025-12-294,380.004,395.004,245.004,280.004,148.4480,296
2025-12-264,405.004,435.004,350.004,355.004,221.14105,087
2025-12-244,600.004,625.004,400.004,420.004,284.14114,536
2025-12-234,700.004,715.004,585.004,595.004,453.7663,674
2025-12-224,575.004,690.004,550.004,665.004,521.6170,842
2025-12-194,555.004,720.004,550.004,600.004,458.6191,275
2025-12-184,590.004,615.004,470.004,600.004,458.6199,179
2025-12-174,730.004,820.004,540.004,600.004,458.61316,937
2025-12-164,365.004,935.004,360.004,815.004,667.001,506,885
2025-12-154,245.004,440.004,220.004,410.004,274.45161,367
2025-12-124,270.004,350.004,235.004,345.004,211.4484,307
2025-12-114,260.004,280.004,140.004,270.004,138.75102,265
2025-12-104,300.004,340.004,170.004,215.004,085.44100,724
2025-12-094,265.004,340.004,190.004,260.004,129.06186,228
2025-12-084,145.004,320.004,120.004,210.004,080.59251,319
2025-12-053,915.004,190.003,910.004,135.004,007.90516,156
2025-12-043,905.003,915.003,825.003,895.003,775.2860,446
2025-12-033,900.003,955.003,890.003,905.003,784.9756,679
2025-12-023,860.003,915.003,820.003,915.003,794.6672,974
2025-12-013,760.003,895.003,725.003,870.003,751.05137,476
2025-11-283,690.003,755.003,680.003,725.003,610.5030,879
2025-11-273,730.003,750.003,655.003,725.003,610.5048,724
2025-11-263,640.003,750.003,600.003,730.003,615.3573,726
2025-11-253,755.003,775.003,650.003,675.003,562.0466,927
2025-11-243,690.003,725.003,665.003,710.003,595.9643,674
2025-11-213,695.003,710.003,565.003,685.003,571.7368,720
2025-11-203,705.003,755.003,650.003,725.003,610.50119,819
2025-11-193,745.003,745.003,650.003,690.003,576.5852,934
2025-11-183,640.003,725.003,625.003,720.003,605.66133,458
2025-11-173,640.003,660.003,575.003,640.003,528.1159,867
2025-11-143,600.003,730.003,500.003,620.003,508.73100,400
2025-11-133,605.003,790.003,550.003,600.003,489.3490,089
2025-11-123,600.003,650.003,545.003,630.003,518.4271,375
2025-11-113,690.003,705.003,550.003,600.003,489.34263,118
2025-11-103,725.003,785.003,605.003,620.003,508.73161,859
2025-11-073,735.003,890.003,575.003,720.003,605.66651,581
2025-11-063,290.003,850.003,275.003,665.003,552.351,765,596
2025-11-053,495.003,520.003,240.003,290.003,188.87527,087
2025-11-043,060.003,990.003,050.003,410.003,305.184,588,762
2025-11-033,090.003,100.003,055.003,070.002,975.6463,946
2025-10-313,180.003,180.003,085.003,090.002,995.0263,316
2025-10-303,195.003,205.003,180.003,180.003,082.2549,749
← NewerPage 4 of 5 · 245 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.