Xi S&D Inc. (KRX:317400)
South Korea · Delayed Price · Currency is KRW 11,570
+320 (2.84%)
Aug 31, 2026, 3:30 PM KST
Xi S&D Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 31, 2026 | 11,250.00 | 11,710.00 | 10,890.00 | 11,570.00 | 11,570.00 | 2.84% | 941,145 |
| Aug 28, 2026 | 10,910.00 | 11,500.00 | 10,610.00 | 11,250.00 | 11,250.00 | 1.99% | 942,532 |
| Aug 27, 2026 | 10,950.00 | 11,560.00 | 10,510.00 | 11,030.00 | 11,030.00 | 0.73% | 1,112,239 |
| Aug 26, 2026 | 10,310.00 | 10,990.00 | 10,000.00 | 10,950.00 | 10,950.00 | 7.88% | 1,268,692 |
| Aug 25, 2026 | 10,270.00 | 10,500.00 | 9,610.00 | 10,150.00 | 10,150.00 | -1.17% | 1,104,936 |
| Aug 24, 2026 | 10,060.00 | 10,880.00 | 9,660.00 | 10,270.00 | 10,270.00 | 2.50% | 1,336,296 |
| Aug 21, 2026 | 9,960.00 | 10,300.00 | 9,150.00 | 10,020.00 | 10,020.00 | -1.38% | 2,311,636 |
| Aug 20, 2026 | 10,600.00 | 11,000.00 | 9,920.00 | 10,160.00 | 10,160.00 | -6.79% | 1,684,318 |
| Aug 19, 2026 | 9,790.00 | 11,080.00 | 9,480.00 | 10,900.00 | 10,900.00 | 7.92% | 2,429,115 |
| Aug 18, 2026 | 9,840.00 | 10,950.00 | 9,760.00 | 10,100.00 | 10,100.00 | 0.70% | 2,216,608 |
| Aug 14, 2026 | 9,450.00 | 10,390.00 | 9,140.00 | 10,030.00 | 10,030.00 | 5.69% | 2,199,379 |
| Aug 13, 2026 | 8,770.00 | 9,670.00 | 8,510.00 | 9,490.00 | 9,490.00 | 8.21% | 2,602,173 |
| Aug 12, 2026 | 8,460.00 | 9,260.00 | 8,320.00 | 8,770.00 | 8,770.00 | 4.03% | 1,791,797 |
| Aug 11, 2026 | 8,750.00 | 9,160.00 | 8,230.00 | 8,430.00 | 8,430.00 | -3.66% | 1,411,643 |
| Aug 10, 2026 | 8,080.00 | 9,140.00 | 8,000.00 | 8,750.00 | 8,750.00 | 5.17% | 2,359,520 |
| Aug 7, 2026 | 8,210.00 | 9,050.00 | 8,020.00 | 8,320.00 | 8,320.00 | 2.21% | 3,166,049 |
| Aug 6, 2026 | 7,410.00 | 8,700.00 | 7,330.00 | 8,140.00 | 8,140.00 | 8.10% | 3,036,219 |
| Aug 5, 2026 | 7,670.00 | 8,710.00 | 7,340.00 | 7,530.00 | 7,530.00 | -1.83% | 1,797,868 |
| Aug 4, 2026 | 6,920.00 | 7,990.00 | 6,720.00 | 7,670.00 | 7,670.00 | 14.99% | 1,946,617 |
| Aug 3, 2026 | 6,360.00 | 6,970.00 | 6,150.00 | 6,670.00 | 6,670.00 | 4.22% | 846,468 |
| Jul 31, 2026 | 5,950.00 | 6,510.00 | 5,700.00 | 6,400.00 | 6,400.00 | 14.90% | 850,603 |
| Jul 30, 2026 | 5,360.00 | 5,950.00 | 5,330.00 | 5,570.00 | 5,570.00 | 1.64% | 753,548 |
| Jul 29, 2026 | 5,970.00 | 6,000.00 | 4,965.00 | 5,480.00 | 5,480.00 | -7.74% | 1,761,829 |
| Jul 28, 2026 | 6,760.00 | 7,000.00 | 5,520.00 | 5,940.00 | 5,940.00 | -15.74% | 1,922,588 |
| Jul 27, 2026 | 7,780.00 | 8,160.00 | 6,750.00 | 7,050.00 | 7,050.00 | -6.75% | 1,310,449 |
| Jul 24, 2026 | 8,160.00 | 8,300.00 | 7,500.00 | 7,560.00 | 7,560.00 | -8.36% | 1,881,995 |
| Jul 23, 2026 | 6,470.00 | 8,410.00 | 6,420.00 | 8,250.00 | 8,250.00 | 27.51% | 6,369,002 |
| Jul 22, 2026 | 6,000.00 | 7,090.00 | 5,850.00 | 6,470.00 | 6,470.00 | 7.83% | 2,364,717 |
| Jul 21, 2026 | 5,500.00 | 6,070.00 | 5,360.00 | 6,000.00 | 6,000.00 | 9.09% | 1,373,052 |
| Jul 20, 2026 | 5,130.00 | 5,770.00 | 4,995.00 | 5,500.00 | 5,500.00 | 7.21% | 1,142,323 |
| Jul 16, 2026 | 4,990.00 | 5,190.00 | 4,810.00 | 5,130.00 | 5,130.00 | 2.60% | 548,567 |
| Jul 15, 2026 | 4,580.00 | 5,090.00 | 4,580.00 | 5,000.00 | 5,000.00 | 9.41% | 396,300 |
| Jul 14, 2026 | 4,795.00 | 4,850.00 | 4,465.00 | 4,570.00 | 4,570.00 | -3.79% | 279,899 |
| Jul 13, 2026 | 5,120.00 | 5,120.00 | 4,735.00 | 4,750.00 | 4,750.00 | -5.19% | 277,253 |
| Jul 10, 2026 | 4,615.00 | 5,150.00 | 4,565.00 | 5,010.00 | 5,010.00 | 10.72% | 427,621 |
| Jul 9, 2026 | 4,850.00 | 4,890.00 | 4,480.00 | 4,525.00 | 4,525.00 | -5.14% | 296,196 |
| Jul 8, 2026 | 5,000.00 | 5,000.00 | 4,600.00 | 4,770.00 | 4,770.00 | -3.34% | 348,753 |
| Jul 7, 2026 | 4,775.00 | 5,230.00 | 4,650.00 | 4,935.00 | 4,935.00 | 6.02% | 780,842 |
| Jul 6, 2026 | 4,600.00 | 4,840.00 | 4,560.00 | 4,655.00 | 4,655.00 | 1.20% | 259,170 |
| Jul 3, 2026 | 4,640.00 | 4,690.00 | 4,470.00 | 4,600.00 | 4,600.00 | -1.60% | 276,678 |
| Jul 2, 2026 | 4,650.00 | 4,805.00 | 4,495.00 | 4,675.00 | 4,675.00 | 1.19% | 310,993 |
| Jul 1, 2026 | 4,270.00 | 4,675.00 | 4,260.00 | 4,620.00 | 4,620.00 | 8.45% | 495,072 |
| Jun 30, 2026 | 4,035.00 | 4,340.00 | 3,930.00 | 4,260.00 | 4,260.00 | 5.58% | 539,026 |
| Jun 29, 2026 | 3,360.00 | 4,080.00 | 3,360.00 | 4,035.00 | 4,035.00 | 20.09% | 453,963 |
| Jun 26, 2026 | 3,360.00 | 3,360.00 | 3,210.00 | 3,360.00 | 3,360.00 | -0.59% | 193,522 |
| Jun 25, 2026 | 3,305.00 | 3,515.00 | 3,305.00 | 3,380.00 | 3,380.00 | 0.45% | 93,020 |
| Jun 24, 2026 | 3,370.00 | 3,405.00 | 3,295.00 | 3,365.00 | 3,365.00 | -0.15% | 69,303 |
| Jun 23, 2026 | 3,500.00 | 3,500.00 | 3,360.00 | 3,370.00 | 3,370.00 | -3.71% | 81,570 |
| Jun 22, 2026 | 3,535.00 | 3,535.00 | 3,420.00 | 3,500.00 | 3,500.00 | -0.14% | 44,340 |
| Jun 19, 2026 | 3,560.00 | 3,565.00 | 3,425.00 | 3,505.00 | 3,505.00 | -1.54% | 77,205 |