Xi S&D Inc. (KRX:317400)
South Korea · Delayed Price · Currency is KRW 4,580.00
+105.00 (2.35%)
May 7, 2026, 3:30 PM KST
Xi S&D Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 7, 2026 | 4,550.00 | 4,610.00 | 4,500.00 | 4,580.00 | 4,580.00 | 2.35% | 256,651 |
| May 6, 2026 | 4,685.00 | 4,685.00 | 4,445.00 | 4,475.00 | 4,475.00 | -4.48% | 317,821 |
| May 4, 2026 | 4,900.00 | 4,900.00 | 4,650.00 | 4,685.00 | 4,685.00 | -2.90% | 210,337 |
| Apr 30, 2026 | 5,100.00 | 5,150.00 | 4,770.00 | 4,825.00 | 4,825.00 | -5.95% | 364,221 |
| Apr 29, 2026 | 4,985.00 | 5,130.00 | 4,900.00 | 5,130.00 | 5,130.00 | 2.91% | 200,782 |
| Apr 28, 2026 | 5,000.00 | 5,150.00 | 4,970.00 | 4,985.00 | 4,985.00 | -0.20% | 243,049 |
| Apr 27, 2026 | 5,010.00 | 5,080.00 | 4,790.00 | 4,995.00 | 4,995.00 | -0.30% | 180,556 |
| Apr 24, 2026 | 4,795.00 | 5,070.00 | 4,795.00 | 5,010.00 | 5,010.00 | 4.48% | 283,332 |
| Apr 23, 2026 | 4,785.00 | 4,865.00 | 4,690.00 | 4,795.00 | 4,795.00 | 0.31% | 135,246 |
| Apr 22, 2026 | 4,850.00 | 4,850.00 | 4,690.00 | 4,780.00 | 4,780.00 | -1.44% | 160,239 |
| Apr 21, 2026 | 4,860.00 | 5,090.00 | 4,800.00 | 4,850.00 | 4,850.00 | 0.21% | 435,660 |
| Apr 20, 2026 | 4,590.00 | 4,880.00 | 4,585.00 | 4,840.00 | 4,840.00 | 5.45% | 354,939 |
| Apr 17, 2026 | 4,570.00 | 4,625.00 | 4,450.00 | 4,590.00 | 4,590.00 | 2.23% | 361,478 |
| Apr 16, 2026 | 4,485.00 | 4,695.00 | 4,445.00 | 4,490.00 | 4,490.00 | -1.21% | 327,540 |
| Apr 15, 2026 | 4,420.00 | 4,635.00 | 4,410.00 | 4,545.00 | 4,545.00 | 3.06% | 200,580 |
| Apr 14, 2026 | 4,400.00 | 4,460.00 | 4,370.00 | 4,410.00 | 4,410.00 | 0.23% | 61,943 |
| Apr 13, 2026 | 4,400.00 | 4,565.00 | 4,345.00 | 4,400.00 | 4,400.00 | -1.35% | 377,921 |
| Apr 10, 2026 | 4,260.00 | 4,460.00 | 4,260.00 | 4,460.00 | 4,460.00 | 5.56% | 199,969 |
| Apr 9, 2026 | 4,285.00 | 4,360.00 | 4,160.00 | 4,225.00 | 4,225.00 | -2.31% | 78,345 |
| Apr 8, 2026 | 4,130.00 | 4,390.00 | 4,130.00 | 4,325.00 | 4,325.00 | 5.49% | 172,291 |
| Apr 7, 2026 | 4,145.00 | 4,180.00 | 4,087.00 | 4,100.00 | 4,100.00 | -1.09% | 43,440 |
| Apr 6, 2026 | 4,125.00 | 4,155.00 | 4,050.00 | 4,145.00 | 4,145.00 | - | 46,519 |
| Apr 3, 2026 | 4,055.00 | 4,165.00 | 4,050.00 | 4,145.00 | 4,145.00 | 2.73% | 87,148 |
| Apr 2, 2026 | 4,190.00 | 4,215.00 | 4,035.00 | 4,035.00 | 4,035.00 | -3.35% | 81,813 |
| Apr 1, 2026 | 4,135.00 | 4,185.00 | 4,115.00 | 4,175.00 | 4,175.00 | 3.09% | 82,947 |
| Mar 31, 2026 | 4,130.00 | 4,330.00 | 4,050.00 | 4,050.00 | 4,050.00 | -2.64% | 109,379 |
| Mar 30, 2026 | 4,090.00 | 4,185.00 | 4,000.00 | 4,160.00 | 4,160.00 | -1.42% | 67,776 |
| Mar 27, 2026 | 4,260.00 | 4,260.00 | 4,120.00 | 4,220.00 | 4,220.00 | -0.94% | 114,094 |
| Mar 26, 2026 | 4,350.00 | 4,350.00 | 4,145.00 | 4,260.00 | 4,260.00 | -2.07% | 76,824 |
| Mar 25, 2026 | 4,340.00 | 4,360.00 | 4,255.00 | 4,350.00 | 4,350.00 | 1.75% | 67,835 |
| Mar 24, 2026 | 4,405.00 | 4,445.00 | 4,200.00 | 4,275.00 | 4,275.00 | -2.51% | 148,298 |
| Mar 23, 2026 | 4,560.00 | 4,560.00 | 4,335.00 | 4,385.00 | 4,385.00 | -4.05% | 175,608 |
| Mar 20, 2026 | 4,375.00 | 4,715.00 | 4,320.00 | 4,570.00 | 4,570.00 | 4.46% | 444,429 |
| Mar 19, 2026 | 4,470.00 | 4,480.00 | 4,320.00 | 4,375.00 | 4,375.00 | -2.13% | 60,552 |
| Mar 18, 2026 | 4,350.00 | 4,520.00 | 4,350.00 | 4,470.00 | 4,470.00 | 2.76% | 110,615 |
| Mar 17, 2026 | 4,380.00 | 4,435.00 | 4,320.00 | 4,350.00 | 4,350.00 | -0.57% | 51,599 |
| Mar 16, 2026 | 4,560.00 | 4,560.00 | 4,330.00 | 4,375.00 | 4,375.00 | -1.80% | 39,538 |
| Mar 13, 2026 | 4,335.00 | 4,525.00 | 4,280.00 | 4,455.00 | 4,455.00 | 2.41% | 84,290 |
| Mar 12, 2026 | 4,390.00 | 4,450.00 | 4,330.00 | 4,350.00 | 4,350.00 | -1.02% | 52,304 |
| Mar 11, 2026 | 4,240.00 | 4,495.00 | 4,240.00 | 4,395.00 | 4,395.00 | 4.27% | 119,550 |
| Mar 10, 2026 | 4,205.00 | 4,310.00 | 4,205.00 | 4,215.00 | 4,215.00 | 0.24% | 47,046 |
| Mar 9, 2026 | 4,330.00 | 4,330.00 | 4,095.00 | 4,205.00 | 4,205.00 | -3.89% | 100,499 |
| Mar 6, 2026 | 4,275.00 | 4,375.00 | 4,200.00 | 4,375.00 | 4,375.00 | 2.34% | 126,031 |
| Mar 5, 2026 | 4,225.00 | 4,350.00 | 4,215.00 | 4,275.00 | 4,275.00 | 4.27% | 89,235 |
| Mar 4, 2026 | 4,495.00 | 4,495.00 | 4,010.00 | 4,100.00 | 4,100.00 | -8.79% | 325,499 |
| Mar 3, 2026 | 4,490.00 | 4,620.00 | 4,415.00 | 4,495.00 | 4,495.00 | -1.21% | 151,600 |
| Feb 27, 2026 | 4,680.00 | 4,680.00 | 4,330.00 | 4,550.00 | 4,550.00 | -2.47% | 122,195 |
| Feb 26, 2026 | 4,800.00 | 4,805.00 | 4,660.00 | 4,665.00 | 4,665.00 | -4.41% | 146,619 |
| Feb 25, 2026 | 4,825.00 | 4,900.00 | 4,790.00 | 4,880.00 | 4,730.00 | 1.67% | 152,541 |
| Feb 24, 2026 | 4,800.00 | 4,820.00 | 4,605.00 | 4,800.00 | 4,652.46 | 2.24% | 152,688 |