Skip to main content
logo
Xi S&D Inc. (KRX:317400)
South Korea flag South Korea · Delayed Price · Currency is KRW
3,645.00
+40.00 (1.11%)
Jun 2, 2026, 3:30 PM KST

Xi S&D Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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%208,781
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%125,673
May 27, 20263,925.003,925.003,750.003,765.003,765.00-4.08%168,989
May 26, 20264,040.004,075.003,920.003,925.003,925.00-2.85%132,746
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%239,170
May 20, 20264,055.004,055.003,850.003,930.003,930.00-2.96%201,747
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
Apr 16, 20264,485.004,695.004,445.004,490.004,490.00-1.21%329,678
Apr 15, 20264,420.004,635.004,410.004,545.004,545.003.06%201,198
Apr 14, 20264,400.004,460.004,370.004,410.004,410.000.23%61,946
Apr 13, 20264,400.004,565.004,345.004,400.004,400.00-1.35%378,402
Apr 10, 20264,260.004,460.004,260.004,460.004,460.005.56%202,846
Apr 9, 20264,285.004,360.004,160.004,225.004,225.00-2.31%78,395
Apr 8, 20264,130.004,390.004,130.004,325.004,325.005.49%172,662
Apr 7, 20264,145.004,180.004,087.004,100.004,100.00-1.09%43,690
Apr 6, 20264,125.004,155.004,050.004,145.004,145.00-47,313
Apr 3, 20264,055.004,165.004,050.004,145.004,145.002.73%87,200
Apr 2, 20264,190.004,215.004,035.004,035.004,035.00-3.35%82,040
Apr 1, 20264,135.004,185.004,115.004,175.004,175.003.09%83,275
Mar 31, 20264,130.004,330.004,050.004,050.004,050.00-2.64%109,379
Mar 30, 20264,090.004,185.004,000.004,160.004,160.00-1.42%67,776
Mar 27, 20264,260.004,260.004,120.004,220.004,220.00-0.94%114,302
Mar 26, 20264,350.004,350.004,145.004,260.004,260.00-2.07%76,831
Mar 25, 20264,340.004,360.004,255.004,350.004,350.001.75%67,835
Mar 24, 20264,405.004,445.004,200.004,275.004,275.00-2.51%148,298
Mar 23, 20264,560.004,560.004,335.004,385.004,385.00-4.05%175,618
Mar 20, 20264,375.004,715.004,320.004,570.004,570.004.46%445,617