Skip to main content
Xi S&D Inc. (KRX:317400)
South Korea flag South Korea · Delayed Price · Currency is KRW
4,135.00
+240.00 (6.16%)
At close: Dec 5, 2025

Xi S&D Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20253,915.004,190.003,910.004,135.004,135.006.16%516,156
Dec 4, 20253,905.003,915.003,825.003,895.003,895.00-0.26%60,390
Dec 3, 20253,900.003,955.003,890.003,905.003,905.00-0.26%56,579
Dec 2, 20253,860.003,915.003,820.003,915.003,915.001.16%72,416
Dec 1, 20253,760.003,895.003,725.003,870.003,870.003.89%136,679
Nov 28, 20253,690.003,755.003,680.003,725.003,725.00-30,876
Nov 27, 20253,730.003,750.003,655.003,725.003,725.00-0.13%48,543
Nov 26, 20253,640.003,750.003,600.003,730.003,730.001.50%73,702
Nov 25, 20253,755.003,775.003,650.003,675.003,675.00-0.94%66,926
Nov 24, 20253,690.003,725.003,665.003,710.003,710.000.68%43,130
Nov 21, 20253,695.003,710.003,565.003,685.003,685.00-1.07%68,620
Nov 20, 20253,705.003,755.003,650.003,725.003,725.000.95%119,445
Nov 19, 20253,745.003,745.003,650.003,690.003,690.00-0.81%52,934
Nov 18, 20253,640.003,725.003,625.003,720.003,720.002.20%133,458
Nov 17, 20253,640.003,660.003,575.003,640.003,640.000.55%59,867
Nov 14, 20253,600.003,730.003,500.003,620.003,620.000.56%100,400
Nov 13, 20253,605.003,790.003,550.003,600.003,600.00-0.83%90,089
Nov 12, 20253,600.003,650.003,545.003,630.003,630.000.83%71,375
Nov 11, 20253,690.003,705.003,550.003,600.003,600.00-0.55%263,118
Nov 10, 20253,725.003,785.003,605.003,620.003,620.00-2.69%161,859
Nov 7, 20253,735.003,890.003,575.003,720.003,720.001.50%651,581
Nov 6, 20253,290.003,850.003,275.003,665.003,665.0011.40%1,765,596
Nov 5, 20253,495.003,520.003,240.003,290.003,290.00-3.52%527,087
Nov 4, 20253,060.003,990.003,050.003,410.003,410.0011.07%4,588,762
Nov 3, 20253,090.003,100.003,055.003,070.003,070.00-0.65%63,946
Oct 31, 20253,180.003,180.003,085.003,090.003,090.00-2.83%63,316
Oct 30, 20253,195.003,205.003,180.003,180.003,180.00-0.47%49,749
Oct 29, 20253,195.003,195.003,150.003,195.003,195.000.16%24,702
Oct 28, 20253,115.003,190.003,110.003,190.003,190.002.57%34,649
Oct 27, 20253,090.003,120.003,080.003,110.003,110.000.65%74,835
Oct 24, 20253,175.003,175.003,075.003,090.003,090.00-1.59%82,755
Oct 23, 20253,195.003,235.003,125.003,140.003,140.00-0.63%53,549
Oct 22, 20253,170.003,180.003,120.003,160.003,160.00-0.63%49,450
Oct 21, 20253,245.003,245.003,155.003,180.003,180.00-0.78%57,409
Oct 20, 20253,205.003,260.003,120.003,205.003,205.00-43,301
Oct 17, 20253,255.003,255.003,180.003,205.003,205.00-1.08%60,881
Oct 16, 20253,265.003,270.003,225.003,240.003,240.00-0.77%56,414
Oct 15, 20253,240.003,270.003,215.003,265.003,265.001.56%40,882
Oct 14, 20253,230.003,275.003,195.003,215.003,215.00-0.46%43,886
Oct 13, 20253,330.003,425.003,210.003,230.003,230.00-54,755
Oct 10, 20253,300.003,335.003,220.003,230.003,230.00-2.12%90,456
Oct 2, 20253,330.003,335.003,270.003,300.003,300.000.61%32,834
Oct 1, 20253,280.003,290.003,275.003,280.003,280.00-0.30%21,542
Sep 30, 20253,325.003,335.003,290.003,290.003,290.00-1.20%42,432
Sep 29, 20253,300.003,365.003,300.003,330.003,330.00-18,004
Sep 26, 20253,400.003,400.003,320.003,330.003,330.00-1.62%33,113
Sep 25, 20253,390.003,405.003,370.003,385.003,385.00-0.29%9,196
Sep 24, 20253,425.003,425.003,355.003,395.003,395.00-0.15%18,611
Sep 23, 20253,380.003,420.003,360.003,400.003,400.000.29%32,135
Sep 22, 20253,430.003,430.003,375.003,390.003,390.00-1.17%42,968
Sep 19, 20253,425.003,450.003,420.003,430.003,430.00-0.29%19,053
Sep 18, 20253,440.003,485.003,415.003,440.003,440.00-46,947
Sep 17, 20253,505.003,585.003,430.003,440.003,440.00-1.71%36,650
Sep 16, 20253,510.003,590.003,485.003,500.003,500.00-46,553
Sep 15, 20253,570.003,585.003,480.003,500.003,500.00-0.85%34,185
Sep 12, 20253,560.003,560.003,495.003,530.003,530.00-0.28%17,792
Sep 11, 20253,535.003,600.003,500.003,540.003,540.00-21,870
Sep 10, 20253,580.003,585.003,510.003,540.003,540.00-1.39%16,562
Sep 9, 20253,545.003,590.003,520.003,590.003,590.001.99%30,194
Sep 8, 20253,435.003,560.003,425.003,520.003,520.002.47%64,341
Sep 5, 20253,385.003,460.003,385.003,435.003,435.001.03%25,075
Sep 4, 20253,355.003,555.003,340.003,400.003,400.001.34%53,217
Sep 3, 20253,380.003,400.003,340.003,355.003,355.00-0.45%11,823
Sep 2, 20253,350.003,375.003,350.003,370.003,370.000.30%5,516
Sep 1, 20253,410.003,410.003,355.003,360.003,360.00-1.47%25,476
Aug 29, 20253,410.003,500.003,380.003,410.003,410.00-14,806
Aug 28, 20253,410.003,580.003,400.003,410.003,410.00-33,410
Aug 27, 20253,425.003,500.003,400.003,410.003,410.00-0.44%19,428
Aug 26, 20253,430.003,460.003,415.003,425.003,425.00-0.15%17,188
Aug 25, 20253,405.003,455.003,405.003,430.003,430.000.73%13,520
Aug 22, 20253,420.003,475.003,400.003,405.003,405.00-0.44%10,629
Aug 21, 20253,395.003,460.003,390.003,420.003,420.000.74%12,196
Aug 20, 20253,400.003,445.003,350.003,395.003,395.00-1.59%47,927
Aug 19, 20253,450.003,475.003,435.003,450.003,450.00-0.58%20,085
Aug 18, 20253,495.003,600.003,470.003,470.003,470.00-1.70%24,607
Aug 14, 20253,570.003,570.003,510.003,530.003,530.00-0.56%35,540
Aug 13, 20253,590.003,600.003,495.003,550.003,550.00-0.56%34,931
Aug 12, 20253,555.003,615.003,550.003,570.003,570.000.42%14,050
Aug 11, 20253,635.003,635.003,545.003,555.003,555.00-2.20%39,136
Aug 8, 20253,605.003,700.003,605.003,635.003,635.000.83%33,129
Aug 7, 20253,525.003,645.003,500.003,605.003,605.002.41%61,760
Aug 6, 20253,460.003,555.003,460.003,520.003,520.001.88%11,790
Aug 5, 20253,440.003,645.003,440.003,455.003,455.000.29%15,407
Aug 4, 20253,445.003,475.003,380.003,445.003,445.00-39,402
Aug 1, 20253,600.003,600.003,430.003,445.003,445.00-3.64%88,062
Jul 31, 20253,560.003,620.003,540.003,575.003,575.00-0.14%31,391
Jul 30, 20253,590.003,620.003,550.003,580.003,580.00-25,831
Jul 29, 20253,550.003,580.003,450.003,580.003,580.001.99%47,534
Jul 28, 20253,550.003,615.003,340.003,510.003,510.00-1.40%55,428
Jul 25, 20253,635.003,705.003,560.003,560.003,560.00-2.06%54,695
Jul 24, 20253,660.003,700.003,620.003,635.003,635.00-0.68%28,534
Jul 23, 20253,750.003,800.003,660.003,660.003,660.00-2.40%64,669
Jul 22, 20253,800.003,830.003,735.003,750.003,750.00-1.32%59,516
Jul 21, 20253,815.003,840.003,760.003,800.003,800.000.26%64,062
Jul 18, 20253,825.003,890.003,735.003,790.003,790.00-0.92%101,416
Jul 17, 20253,695.003,880.003,660.003,825.003,825.004.08%257,406
Jul 16, 20253,640.003,700.003,625.003,675.003,675.00-52,432
Jul 15, 20253,730.003,740.003,605.003,675.003,675.00-0.54%32,789
Jul 14, 20253,685.003,765.003,630.003,695.003,695.000.27%60,847
Jul 11, 20253,665.003,730.003,655.003,685.003,685.000.27%82,139