Skip to main content
logo
Xi S&D Inc. (KRX:317400)
South Korea flag South Korea · Delayed Price · Currency is KRW
4,580.00
+155.00 (3.50%)
Last updated: Feb 5, 2026, 1:12 PM KST

Xi S&D Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 5, 20264,505.004,600.004,380.004,580.00-3.50%106,536
Feb 4, 20264,355.004,485.004,310.004,425.004,425.001.72%200,845
Feb 3, 20264,210.004,400.004,210.004,350.004,350.003.57%191,702
Feb 2, 20264,100.004,260.004,045.004,200.004,200.001.20%203,854
Jan 30, 20264,150.004,160.004,050.004,150.004,150.00-145,721
Jan 29, 20264,090.004,205.003,950.004,150.004,150.002.72%444,570
Jan 28, 20263,865.004,100.003,860.004,040.004,040.004.53%438,958
Jan 27, 20263,960.003,975.003,830.003,865.003,865.00-2.03%284,211
Jan 26, 20264,015.004,120.003,770.003,945.003,945.00-1.50%483,226
Jan 23, 20263,885.004,020.003,880.004,005.004,005.003.09%113,838
Jan 22, 20264,005.004,070.003,840.003,885.003,885.00-2.63%410,616
Jan 21, 20264,050.004,050.003,960.003,990.003,990.00-0.62%95,052
Jan 20, 20263,990.004,115.003,990.004,015.004,015.00-0.12%74,939
Jan 19, 20264,015.004,085.003,985.004,020.004,020.00-0.86%81,414
Jan 16, 20264,135.004,200.004,045.004,055.004,055.00-1.70%88,013
Jan 15, 20264,130.004,140.004,075.004,125.004,125.000.12%78,565
Jan 14, 20264,135.004,145.004,080.004,120.004,120.00-0.36%41,406
Jan 13, 20264,205.004,235.004,050.004,135.004,135.00-0.84%73,766
Jan 12, 20264,230.004,245.004,135.004,170.004,170.00-1.42%61,456
Jan 9, 20264,115.004,265.004,075.004,230.004,230.004.32%86,755
Jan 8, 20264,205.004,255.004,035.004,055.004,055.00-3.57%100,951
Jan 7, 20264,115.004,300.004,035.004,205.004,205.00-81,840
Jan 6, 20264,080.004,270.004,050.004,205.004,205.001.33%144,265
Jan 5, 20264,260.004,260.004,120.004,150.004,150.00-3.71%127,254
Jan 2, 20264,370.004,400.004,200.004,310.004,310.00-2.05%115,042
Dec 30, 20254,275.004,445.004,170.004,400.004,400.002.80%87,966
Dec 29, 20254,380.004,395.004,245.004,280.004,280.00-1.72%80,225
Dec 26, 20254,405.004,435.004,350.004,355.004,355.00-1.47%104,055
Dec 24, 20254,600.004,625.004,400.004,420.004,420.00-3.81%114,387
Dec 23, 20254,700.004,715.004,585.004,595.004,595.00-1.50%63,662
Dec 22, 20254,575.004,690.004,550.004,665.004,665.001.41%70,611
Dec 19, 20254,555.004,720.004,550.004,600.004,600.00-91,275
Dec 18, 20254,590.004,615.004,470.004,600.004,600.00-97,119
Dec 17, 20254,730.004,820.004,540.004,600.004,600.00-4.47%314,756
Dec 16, 20254,365.004,935.004,360.004,815.004,815.009.18%1,499,950
Dec 15, 20254,245.004,440.004,220.004,410.004,410.001.50%161,367
Dec 12, 20254,270.004,350.004,235.004,345.004,345.001.76%84,256
Dec 11, 20254,260.004,280.004,140.004,270.004,270.001.30%102,105
Dec 10, 20254,300.004,340.004,170.004,215.004,215.00-1.06%100,660
Dec 9, 20254,265.004,340.004,190.004,260.004,260.001.19%186,228
Dec 8, 20254,145.004,320.004,120.004,210.004,210.001.81%251,319
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