Skip to main content
logo
Xi S&D Inc. (KRX:317400)
South Korea flag South Korea · Delayed Price · Currency is KRW
4,615.00
+70.00 (1.54%)
Last updated: Apr 16, 2026, 1:08 PM KST

Xi S&D Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 15, 20264,420.004,635.004,410.004,545.004,545.003.06%200,580
Apr 14, 20264,400.004,460.004,370.004,410.004,410.000.23%61,943
Apr 13, 20264,400.004,565.004,345.004,400.004,400.00-1.35%377,921
Apr 10, 20264,260.004,460.004,260.004,460.004,460.005.56%199,969
Apr 9, 20264,285.004,360.004,160.004,225.004,225.00-2.31%78,345
Apr 8, 20264,130.004,390.004,130.004,325.004,325.005.49%172,291
Apr 7, 20264,145.004,180.004,087.004,100.004,100.00-1.09%43,440
Apr 6, 20264,125.004,155.004,050.004,145.004,145.00-46,519
Apr 3, 20264,055.004,165.004,050.004,145.004,145.002.73%87,148
Apr 2, 20264,190.004,215.004,035.004,035.004,035.00-3.35%81,813
Apr 1, 20264,135.004,185.004,115.004,175.004,175.003.09%82,947
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%114,094
Mar 26, 20264,350.004,350.004,145.004,260.004,260.00-2.07%76,824
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%175,608
Mar 20, 20264,375.004,715.004,320.004,570.004,570.004.46%444,429
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