Skip to main content
logo
Xi S&D Inc. (KRX:317400)
South Korea flag South Korea · Delayed Price · Currency is KRW
3,550.00
+30.00 (0.85%)
Last updated: Sep 9, 2025, 2:54 PM KST

Xi S&D Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 8, 20253,435.003,560.003,425.003,520.003,520.002.47%64,334
Sep 5, 20253,385.003,460.003,385.003,435.003,435.001.03%25,148
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%11,879
Sep 2, 20253,350.003,375.003,350.003,370.003,370.000.30%5,781
Sep 1, 20253,410.003,410.003,355.003,360.003,360.00-1.47%25,476
Aug 29, 20253,410.003,500.003,380.003,410.003,410.00-14,957
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%23,064
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%13,707
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%37,987
Aug 12, 20253,555.003,615.003,550.003,570.003,570.000.42%14,304
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%37,163
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%11,982
Aug 5, 20253,440.003,645.003,440.003,455.003,455.000.29%15,407
Aug 4, 20253,445.003,475.003,380.003,445.003,445.00-39,739
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%31,561
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%48,137
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%57,075
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%60,420
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%257,651
Jul 16, 20253,640.003,700.003,625.003,675.003,675.00-52,694
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%82,787
Jul 10, 20253,700.003,700.003,655.003,675.003,675.00-0.68%35,819
Jul 9, 20253,630.003,705.003,620.003,700.003,700.002.07%49,405
Jul 8, 20253,555.003,675.003,545.003,625.003,625.001.97%24,819
Jul 7, 20253,600.003,635.003,550.003,555.003,555.00-0.84%23,648
Jul 4, 20253,660.003,705.003,575.003,585.003,585.00-2.05%42,196
Jul 3, 20253,615.003,680.003,585.003,660.003,660.001.24%30,076
Jul 2, 20253,680.003,680.003,560.003,615.003,615.00-1.09%45,602
Jul 1, 20253,540.003,680.003,540.003,655.003,655.003.39%52,967
Jun 30, 20253,570.003,605.003,535.003,535.003,535.00-2.35%40,345