Skip to main content
logo
Xi S&D Inc. (KRX:317400)
South Korea flag South Korea · Delayed Price · Currency is KRW
3,300.00
+20.00 (0.61%)
At close: Oct 2, 2025

Xi S&D Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 2, 20253,330.003,335.003,270.003,300.003,300.000.61%32,625
Oct 1, 20253,280.003,290.003,275.003,280.003,280.00-0.30%21,795
Sep 30, 20253,325.003,335.003,290.003,290.003,290.00-1.20%42,432
Sep 29, 20253,300.003,365.003,300.003,330.003,330.00-18,499
Sep 26, 20253,400.003,400.003,320.003,330.003,330.00-1.62%34,095
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%43,502
Sep 19, 20253,425.003,450.003,420.003,430.003,430.00-0.29%19,053
Sep 18, 20253,440.003,485.003,415.003,440.003,440.00-47,672
Sep 17, 20253,505.003,585.003,430.003,440.003,440.00-1.71%36,650
Sep 16, 20253,510.003,590.003,485.003,500.003,500.00-47,010
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%18,052
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%25,148
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