Skip to main content
logo
Xi S&D Inc. (KRX:317400)
South Korea flag South Korea · Delayed Price · Currency is KRW
4,637.00
+262.00 (5.99%)
Mar 20, 2026, 2:10 PM KST

Xi S&D Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 19, 20264,470.004,480.004,320.004,375.004,375.00-2.13%60,552
Mar 18, 20264,350.004,520.004,350.004,470.004,470.002.76%110,615
Mar 17, 20264,380.004,435.004,320.004,350.004,350.00-0.57%51,599
Mar 16, 20264,560.004,560.004,330.004,375.004,375.00-1.80%39,538
Mar 13, 20264,335.004,525.004,280.004,455.004,455.002.41%84,290
Mar 12, 20264,390.004,450.004,330.004,350.004,350.00-1.02%52,304
Mar 11, 20264,240.004,495.004,240.004,395.004,395.004.27%119,550
Mar 10, 20264,205.004,310.004,205.004,215.004,215.000.24%47,046
Mar 9, 20264,330.004,330.004,095.004,205.004,205.00-3.89%100,499
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