Skip to main content
Xi S&D Inc. (KRX:317400)
South Korea flag South Korea · Delayed Price · Currency is KRW
4,205.00
-170.00 (-3.89%)
Mar 9, 2026, 3:30 PM KST

Xi S&D Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 20264,275.004,375.004,200.004,375.004,375.002.34%126,031
Mar 5, 20264,225.004,350.004,215.004,275.004,275.004.27%89,235
Mar 4, 20264,495.004,495.004,010.004,100.004,100.00-8.79%325,499
Mar 3, 20264,490.004,620.004,415.004,495.004,495.00-1.21%151,600
Feb 27, 20264,680.004,680.004,330.004,550.004,550.00-2.47%122,195
Feb 26, 20264,800.004,805.004,660.004,665.004,665.00-4.41%146,619
Feb 25, 20264,825.004,900.004,790.004,880.004,730.001.67%152,541
Feb 24, 20264,800.004,820.004,605.004,800.004,652.462.24%152,688
Feb 23, 20264,805.004,895.004,650.004,695.004,550.69-2.69%189,603
Feb 20, 20264,795.004,975.004,730.004,825.004,676.690.63%419,207
Feb 19, 20264,800.004,825.004,725.004,795.004,647.61-0.10%97,032
Feb 13, 20264,865.004,870.004,760.004,800.004,652.46-1.44%93,721
Feb 12, 20264,695.004,895.004,695.004,870.004,720.313.07%241,151
Feb 11, 20264,660.004,730.004,550.004,725.004,579.761.39%133,663
Feb 10, 20264,620.004,735.004,605.004,660.004,516.76-206,496
Feb 9, 20264,595.004,880.004,550.004,660.004,516.761.41%347,179
Feb 6, 20264,720.004,760.004,380.004,595.004,453.76-3.57%237,745
Feb 5, 20264,505.004,800.004,380.004,765.004,618.537.68%443,988
Feb 4, 20264,355.004,485.004,310.004,425.004,288.991.72%201,046
Feb 3, 20264,210.004,400.004,210.004,350.004,216.293.57%191,802
Feb 2, 20264,100.004,260.004,045.004,200.004,070.901.20%203,854
Jan 30, 20264,150.004,160.004,050.004,150.004,022.44-145,732
Jan 29, 20264,090.004,205.003,950.004,150.004,022.442.72%445,302
Jan 28, 20263,865.004,100.003,860.004,040.003,915.824.53%438,961
Jan 27, 20263,960.003,975.003,830.003,865.003,746.20-2.03%284,401
Jan 26, 20264,015.004,120.003,770.003,945.003,823.74-1.50%483,226
Jan 23, 20263,885.004,020.003,880.004,005.003,881.903.09%113,845
Jan 22, 20264,005.004,070.003,840.003,885.003,765.58-2.63%410,722
Jan 21, 20264,050.004,050.003,960.003,990.003,867.36-0.62%95,052
Jan 20, 20263,990.004,115.003,990.004,015.003,891.59-0.12%74,960
Jan 19, 20264,015.004,085.003,985.004,020.003,896.43-0.86%81,785
Jan 16, 20264,135.004,200.004,045.004,055.003,930.36-1.70%88,015
Jan 15, 20264,130.004,140.004,075.004,125.003,998.210.12%79,598
Jan 14, 20264,135.004,145.004,080.004,120.003,993.36-0.36%41,407
Jan 13, 20264,205.004,235.004,050.004,135.004,007.90-0.84%73,766
Jan 12, 20264,230.004,245.004,135.004,170.004,041.82-1.42%61,456
Jan 9, 20264,115.004,265.004,075.004,230.004,099.984.32%87,675
Jan 8, 20264,205.004,255.004,035.004,055.003,930.36-3.57%101,012
Jan 7, 20264,115.004,300.004,035.004,205.004,075.75-81,840
Jan 6, 20264,080.004,270.004,050.004,205.004,075.751.33%144,265
Jan 5, 20264,260.004,260.004,120.004,150.004,022.44-3.71%127,559
Jan 2, 20264,370.004,400.004,200.004,310.004,177.52-2.05%115,126
Dec 30, 20254,275.004,445.004,170.004,400.004,264.752.80%88,012
Dec 29, 20254,380.004,395.004,245.004,280.004,148.44-1.72%80,296
Dec 26, 20254,405.004,435.004,350.004,355.004,221.14-1.47%105,087
Dec 24, 20254,600.004,625.004,400.004,420.004,284.14-3.81%114,536
Dec 23, 20254,700.004,715.004,585.004,595.004,453.76-1.50%63,674
Dec 22, 20254,575.004,690.004,550.004,665.004,521.611.41%70,842
Dec 19, 20254,555.004,720.004,550.004,600.004,458.61-91,275
Dec 18, 20254,590.004,615.004,470.004,600.004,458.61-99,179
Dec 17, 20254,730.004,820.004,540.004,600.004,458.61-4.47%316,937
Dec 16, 20254,365.004,935.004,360.004,815.004,667.009.18%1,506,885
Dec 15, 20254,245.004,440.004,220.004,410.004,274.451.50%161,367
Dec 12, 20254,270.004,350.004,235.004,345.004,211.441.76%84,307
Dec 11, 20254,260.004,280.004,140.004,270.004,138.751.30%102,265
Dec 10, 20254,300.004,340.004,170.004,215.004,085.44-1.06%100,724
Dec 9, 20254,265.004,340.004,190.004,260.004,129.061.19%186,228
Dec 8, 20254,145.004,320.004,120.004,210.004,080.591.81%251,319
Dec 5, 20253,915.004,190.003,910.004,135.004,007.906.16%516,156
Dec 4, 20253,905.003,915.003,825.003,895.003,775.28-0.26%60,446
Dec 3, 20253,900.003,955.003,890.003,905.003,784.97-0.26%56,679
Dec 2, 20253,860.003,915.003,820.003,915.003,794.661.16%72,974
Dec 1, 20253,760.003,895.003,725.003,870.003,751.053.89%137,476
Nov 28, 20253,690.003,755.003,680.003,725.003,610.50-30,879
Nov 27, 20253,730.003,750.003,655.003,725.003,610.50-0.13%48,724
Nov 26, 20253,640.003,750.003,600.003,730.003,615.351.50%73,726
Nov 25, 20253,755.003,775.003,650.003,675.003,562.04-0.94%66,927
Nov 24, 20253,690.003,725.003,665.003,710.003,595.960.68%43,674
Nov 21, 20253,695.003,710.003,565.003,685.003,571.73-1.07%68,720
Nov 20, 20253,705.003,755.003,650.003,725.003,610.500.95%119,819
Nov 19, 20253,745.003,745.003,650.003,690.003,576.58-0.81%52,934
Nov 18, 20253,640.003,725.003,625.003,720.003,605.662.20%133,458
Nov 17, 20253,640.003,660.003,575.003,640.003,528.110.55%59,867
Nov 14, 20253,600.003,730.003,500.003,620.003,508.730.56%100,400
Nov 13, 20253,605.003,790.003,550.003,600.003,489.34-0.83%90,089
Nov 12, 20253,600.003,650.003,545.003,630.003,518.420.83%71,375
Nov 11, 20253,690.003,705.003,550.003,600.003,489.34-0.55%263,118
Nov 10, 20253,725.003,785.003,605.003,620.003,508.73-2.69%161,859
Nov 7, 20253,735.003,890.003,575.003,720.003,605.661.50%651,581
Nov 6, 20253,290.003,850.003,275.003,665.003,552.3511.40%1,765,596
Nov 5, 20253,495.003,520.003,240.003,290.003,188.87-3.52%527,087
Nov 4, 20253,060.003,990.003,050.003,410.003,305.1811.07%4,588,762
Nov 3, 20253,090.003,100.003,055.003,070.002,975.64-0.65%63,946
Oct 31, 20253,180.003,180.003,085.003,090.002,995.02-2.83%63,316
Oct 30, 20253,195.003,205.003,180.003,180.003,082.25-0.47%49,749
Oct 29, 20253,195.003,195.003,150.003,195.003,096.790.16%24,702
Oct 28, 20253,115.003,190.003,110.003,190.003,091.952.57%34,649
Oct 27, 20253,090.003,120.003,080.003,110.003,014.410.65%74,835
Oct 24, 20253,175.003,175.003,075.003,090.002,995.02-1.59%82,755
Oct 23, 20253,195.003,235.003,125.003,140.003,043.48-0.63%53,549
Oct 22, 20253,170.003,180.003,120.003,160.003,062.87-0.63%49,450
Oct 21, 20253,245.003,245.003,155.003,180.003,082.25-0.78%57,409
Oct 20, 20253,205.003,260.003,120.003,205.003,106.49-43,301
Oct 17, 20253,255.003,255.003,180.003,205.003,106.49-1.08%60,881
Oct 16, 20253,265.003,270.003,225.003,240.003,140.41-0.77%56,414
Oct 15, 20253,240.003,270.003,215.003,265.003,164.641.56%40,882
Oct 14, 20253,230.003,275.003,195.003,215.003,116.18-0.46%43,886
Oct 13, 20253,330.003,425.003,210.003,230.003,130.72-54,755
Oct 10, 20253,300.003,335.003,220.003,230.003,130.72-2.12%90,456
Oct 2, 20253,330.003,335.003,270.003,300.003,198.570.61%32,834