Xi S&D Inc. (KRX:317400)
South Korea · Delayed Price · Currency is KRW 6,610.00
-870.00 (-11.63%)
Oct 30, 2026, 3:30 PM KST
Xi S&D Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 7,260.00 | 7,300.00 | 6,330.00 | 6,610.00 | 6,610.00 | -11.63% | 1,515,991 |
| Oct 29, 2026 | 7,820.00 | 7,820.00 | 7,400.00 | 7,480.00 | 7,480.00 | -4.35% | 503,727 |
| Oct 28, 2026 | 7,450.00 | 8,200.00 | 7,450.00 | 7,820.00 | 7,820.00 | 6.68% | 1,268,998 |
| Oct 27, 2026 | 7,530.00 | 7,640.00 | 7,280.00 | 7,330.00 | 7,330.00 | -1.61% | 510,445 |
| Oct 26, 2026 | 7,790.00 | 7,840.00 | 7,260.00 | 7,450.00 | 7,450.00 | -6.41% | 886,523 |
| Oct 23, 2026 | 8,720.00 | 8,870.00 | 7,370.00 | 7,960.00 | 7,960.00 | -12.81% | 1,665,597 |
| Oct 22, 2026 | 8,640.00 | 9,690.00 | 8,440.00 | 9,130.00 | 9,130.00 | 7.54% | 2,106,291 |
| Oct 21, 2026 | 8,140.00 | 8,830.00 | 8,060.00 | 8,490.00 | 8,490.00 | 4.81% | 524,497 |
| Oct 20, 2026 | 8,490.00 | 8,580.00 | 7,820.00 | 8,100.00 | 8,100.00 | -2.41% | 372,171 |
| Oct 19, 2026 | 8,100.00 | 8,340.00 | 7,990.00 | 8,300.00 | 8,300.00 | 1.22% | 321,241 |
| Oct 16, 2026 | 8,110.00 | 8,500.00 | 8,040.00 | 8,200.00 | 8,200.00 | 1.49% | 266,644 |
| Oct 15, 2026 | 8,500.00 | 8,510.00 | 7,860.00 | 8,080.00 | 8,080.00 | -9.01% | 631,159 |
| Oct 14, 2026 | 8,690.00 | 9,300.00 | 8,630.00 | 8,880.00 | 8,880.00 | 1.25% | 531,931 |
| Oct 13, 2026 | 9,190.00 | 9,410.00 | 8,610.00 | 8,770.00 | 8,770.00 | -6.10% | 962,795 |
| Oct 12, 2026 | 9,910.00 | 10,050.00 | 9,000.00 | 9,340.00 | 9,340.00 | -5.37% | 769,181 |
| Oct 8, 2026 | 9,910.00 | 10,180.00 | 9,720.00 | 9,870.00 | 9,870.00 | -0.40% | 442,687 |
| Oct 7, 2026 | 10,410.00 | 10,450.00 | 9,780.00 | 9,910.00 | 9,910.00 | -3.32% | 380,245 |
| Oct 6, 2026 | 10,020.00 | 10,300.00 | 9,750.00 | 10,250.00 | 10,250.00 | 2.30% | 795,111 |
| Oct 2, 2026 | 9,730.00 | 10,030.00 | 9,570.00 | 10,020.00 | 10,020.00 | 3.83% | 540,732 |
| Oct 1, 2026 | 9,840.00 | 10,070.00 | 9,400.00 | 9,650.00 | 9,650.00 | -1.63% | 612,029 |
| Sep 30, 2026 | 9,750.00 | 10,010.00 | 9,620.00 | 9,810.00 | 9,810.00 | 1.98% | 538,398 |
| Sep 29, 2026 | 9,760.00 | 9,800.00 | 9,170.00 | 9,620.00 | 9,620.00 | -1.13% | 910,445 |
| Sep 28, 2026 | 9,890.00 | 10,330.00 | 9,630.00 | 9,730.00 | 9,730.00 | -0.51% | 598,824 |
| Sep 23, 2026 | 10,030.00 | 10,170.00 | 9,570.00 | 9,780.00 | 9,780.00 | -2.88% | 785,769 |
| Sep 22, 2026 | 9,800.00 | 10,290.00 | 9,680.00 | 10,070.00 | 10,070.00 | 2.86% | 749,859 |
| Sep 21, 2026 | 9,870.00 | 9,930.00 | 9,510.00 | 9,790.00 | 9,790.00 | -1.71% | 798,520 |
| Sep 18, 2026 | 10,110.00 | 10,700.00 | 9,930.00 | 9,960.00 | 9,960.00 | -0.40% | 746,673 |
| Sep 17, 2026 | 10,360.00 | 10,520.00 | 9,820.00 | 10,000.00 | 10,000.00 | -2.34% | 1,064,945 |
| Sep 16, 2026 | 11,130.00 | 11,130.00 | 10,200.00 | 10,240.00 | 10,240.00 | -8.08% | 860,855 |
| Sep 15, 2026 | 10,930.00 | 11,470.00 | 10,720.00 | 11,140.00 | 11,140.00 | 1.46% | 703,975 |
| Sep 14, 2026 | 11,120.00 | 11,550.00 | 10,700.00 | 10,980.00 | 10,980.00 | -3.09% | 1,240,820 |
| Sep 11, 2026 | 9,890.00 | 11,550.00 | 9,810.00 | 11,330.00 | 11,330.00 | 13.30% | 1,859,384 |
| Sep 10, 2026 | 10,000.00 | 10,260.00 | 9,300.00 | 10,000.00 | 10,000.00 | -0.10% | 1,164,635 |
| Sep 9, 2026 | 10,700.00 | 10,940.00 | 9,730.00 | 10,010.00 | 10,010.00 | -7.31% | 2,374,645 |
| Sep 8, 2026 | 10,640.00 | 11,480.00 | 10,510.00 | 10,800.00 | 10,800.00 | 1.69% | 1,112,092 |
| Sep 7, 2026 | 11,230.00 | 11,270.00 | 10,510.00 | 10,620.00 | 10,620.00 | -5.43% | 893,480 |
| Sep 4, 2026 | 11,300.00 | 11,860.00 | 11,000.00 | 11,230.00 | 11,230.00 | -0.09% | 799,265 |
| Sep 3, 2026 | 10,030.00 | 11,460.00 | 10,030.00 | 11,240.00 | 11,240.00 | 10.74% | 1,527,343 |
| Sep 2, 2026 | 10,730.00 | 10,830.00 | 9,660.00 | 10,150.00 | 10,150.00 | -6.28% | 2,032,687 |
| Sep 1, 2026 | 11,570.00 | 11,920.00 | 10,660.00 | 10,830.00 | 10,830.00 | -6.40% | 1,141,795 |
| Aug 31, 2026 | 11,250.00 | 11,710.00 | 10,890.00 | 11,570.00 | 11,570.00 | 2.84% | 943,919 |
| Aug 28, 2026 | 10,910.00 | 11,500.00 | 10,610.00 | 11,250.00 | 11,250.00 | 1.99% | 944,821 |
| Aug 27, 2026 | 10,950.00 | 11,560.00 | 10,510.00 | 11,030.00 | 11,030.00 | 0.73% | 1,116,790 |
| Aug 26, 2026 | 10,310.00 | 10,990.00 | 10,000.00 | 10,950.00 | 10,950.00 | 7.88% | 1,271,847 |
| Aug 25, 2026 | 10,270.00 | 10,500.00 | 9,610.00 | 10,150.00 | 10,150.00 | -1.17% | 1,108,740 |
| Aug 24, 2026 | 10,060.00 | 10,880.00 | 9,660.00 | 10,270.00 | 10,270.00 | 2.50% | 1,338,663 |
| 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 |