Xi S And D Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-23 | 8,720.00 | 8,870.00 | 7,370.00 | 7,960.00 | 7,960.00 | 1,648,379 |
| 2026-10-22 | 8,640.00 | 9,690.00 | 8,440.00 | 9,130.00 | 9,130.00 | 2,079,228 |
| 2026-10-21 | 8,140.00 | 8,830.00 | 8,060.00 | 8,490.00 | 8,490.00 | 524,506 |
| 2026-10-20 | 8,490.00 | 8,580.00 | 7,820.00 | 8,100.00 | 8,100.00 | 365,238 |
| 2026-10-19 | 8,100.00 | 8,340.00 | 7,990.00 | 8,300.00 | 8,300.00 | 297,199 |
| 2026-10-16 | 8,110.00 | 8,500.00 | 8,040.00 | 8,200.00 | 8,200.00 | 264,922 |
| 2026-10-15 | 8,500.00 | 8,510.00 | 7,860.00 | 8,080.00 | 8,080.00 | 631,159 |
| 2026-10-14 | 8,690.00 | 9,300.00 | 8,630.00 | 8,880.00 | 8,880.00 | 531,931 |
| 2026-10-13 | 9,190.00 | 9,410.00 | 8,610.00 | 8,770.00 | 8,770.00 | 962,795 |
| 2026-10-12 | 9,910.00 | 10,050.00 | 9,000.00 | 9,340.00 | 9,340.00 | 769,181 |
| 2026-10-08 | 9,910.00 | 10,180.00 | 9,720.00 | 9,870.00 | 9,870.00 | 442,687 |
| 2026-10-07 | 10,410.00 | 10,450.00 | 9,780.00 | 9,910.00 | 9,910.00 | 380,245 |
| 2026-10-06 | 10,020.00 | 10,300.00 | 9,750.00 | 10,250.00 | 10,250.00 | 795,111 |
| 2026-10-02 | 9,730.00 | 10,030.00 | 9,570.00 | 10,020.00 | 10,020.00 | 540,732 |
| 2026-10-01 | 9,840.00 | 10,070.00 | 9,400.00 | 9,650.00 | 9,650.00 | 612,029 |
| 2026-09-30 | 9,750.00 | 10,010.00 | 9,620.00 | 9,810.00 | 9,810.00 | 538,398 |
| 2026-09-29 | 9,760.00 | 9,800.00 | 9,170.00 | 9,620.00 | 9,620.00 | 910,445 |
| 2026-09-28 | 9,890.00 | 10,330.00 | 9,630.00 | 9,730.00 | 9,730.00 | 598,824 |
| 2026-09-23 | 10,030.00 | 10,170.00 | 9,570.00 | 9,780.00 | 9,780.00 | 785,769 |
Page 1 of 1 · 19 trading days
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.