Skip to main content
logo
Xi S&D Inc. (KRX:317400)
South Korea flag South Korea · Delayed Price · Currency is KRW
4,520.00
+260.00 (6.10%)
Last updated: Jul 1, 2026, 2:18 PM KST

Xi S&D Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 1, 20264,270.004,675.004,260.004,620.004,620.008.45%493,841
Jun 30, 20264,035.004,340.003,930.004,260.004,260.005.58%538,126
Jun 29, 20263,360.004,080.003,360.004,035.004,035.0020.09%453,532
Jun 26, 20263,360.003,360.003,210.003,360.003,360.00-0.59%193,522
Jun 25, 20263,305.003,515.003,305.003,380.003,380.000.45%93,020
Jun 24, 20263,370.003,405.003,295.003,365.003,365.00-0.15%69,302
Jun 23, 20263,500.003,500.003,360.003,370.003,370.00-3.71%81,356
Jun 22, 20263,535.003,535.003,420.003,500.003,500.00-0.14%44,340
Jun 19, 20263,560.003,565.003,425.003,505.003,505.00-1.54%77,205
Jun 18, 20263,690.003,695.003,555.003,560.003,560.00-3.39%82,794
Jun 17, 20263,795.003,825.003,680.003,685.003,685.00-1.73%122,452
Jun 16, 20263,710.003,835.003,655.003,750.003,750.002.18%105,026
Jun 15, 20263,765.003,795.003,650.003,670.003,670.00-0.27%76,226
Jun 12, 20263,525.003,765.003,470.003,680.003,680.007.76%193,116
Jun 11, 20263,390.003,465.003,355.003,415.003,415.00-0.15%66,276
Jun 10, 20263,480.003,540.003,395.003,420.003,420.00-2.15%50,692
Jun 9, 20263,505.003,600.003,415.003,495.003,495.003.25%168,618
Jun 8, 20263,580.003,580.003,335.003,385.003,385.00-5.58%197,553
Jun 5, 20263,710.003,750.003,540.003,585.003,585.00-3.37%83,241
Jun 4, 20263,645.003,760.003,580.003,710.003,710.001.78%71,441
Jun 2, 20263,610.003,760.003,535.003,645.003,645.001.11%202,139
Jun 1, 20263,730.003,825.003,600.003,605.003,605.00-3.35%208,783
May 29, 20263,820.003,840.003,685.003,730.003,730.00-2.36%128,409
May 28, 20263,815.003,820.003,670.003,820.003,820.001.46%125,754
May 27, 20263,925.003,925.003,750.003,765.003,765.00-4.08%169,143
May 26, 20264,040.004,075.003,920.003,925.003,925.00-2.85%132,958
May 22, 20263,910.004,060.003,910.004,040.004,040.003.46%127,103
May 21, 20263,940.003,985.003,880.003,905.003,905.00-0.64%239,460
May 20, 20264,055.004,055.003,850.003,930.003,930.00-2.96%201,818
May 19, 20264,155.004,185.004,020.004,050.004,050.00-2.53%212,109
May 18, 20264,215.004,255.004,060.004,155.004,155.00-1.42%195,190
May 15, 20264,370.004,395.004,150.004,215.004,215.00-3.55%212,013
May 14, 20264,320.004,375.004,230.004,370.004,370.002.34%77,417
May 13, 20264,210.004,330.004,210.004,270.004,270.000.47%122,519
May 12, 20264,340.004,380.004,225.004,250.004,250.00-2.52%186,953
May 11, 20264,610.004,655.004,340.004,360.004,360.00-4.49%226,488
May 8, 20264,580.004,580.004,470.004,565.004,565.00-0.33%158,315
May 7, 20264,550.004,610.004,500.004,580.004,580.002.35%257,013
May 6, 20264,685.004,685.004,445.004,475.004,475.00-4.48%318,053
May 4, 20264,900.004,900.004,650.004,685.004,685.00-2.90%210,337
Apr 30, 20265,100.005,150.004,770.004,825.004,825.00-5.95%365,060
Apr 29, 20264,985.005,130.004,900.005,130.005,130.002.91%201,353
Apr 28, 20265,000.005,150.004,970.004,985.004,985.00-0.20%244,240
Apr 27, 20265,010.005,080.004,790.004,995.004,995.00-0.30%182,073
Apr 24, 20264,795.005,070.004,795.005,010.005,010.004.48%283,795
Apr 23, 20264,785.004,865.004,690.004,795.004,795.000.31%135,246
Apr 22, 20264,850.004,850.004,690.004,780.004,780.00-1.44%160,244
Apr 21, 20264,860.005,090.004,800.004,850.004,850.000.21%435,660
Apr 20, 20264,590.004,880.004,585.004,840.004,840.005.45%355,560
Apr 17, 20264,570.004,625.004,450.004,590.004,590.002.23%362,077