Skip to main content
logo
Xi S&D Inc. (KRX:317400)
South Korea flag South Korea · Delayed Price · Currency is KRW
6,470.00
+470.00 (7.83%)
Jul 22, 2026, 3:30 PM KST

Xi S&D Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 21, 20265,500.006,070.005,360.006,000.006,000.009.09%1,373,052
Jul 20, 20265,130.005,770.004,995.005,500.005,500.007.21%1,137,162
Jul 16, 20264,990.005,190.004,810.005,130.005,130.002.60%548,513
Jul 15, 20264,580.005,090.004,580.005,000.005,000.009.41%396,058
Jul 14, 20264,795.004,850.004,465.004,570.004,570.00-3.79%279,869
Jul 13, 20265,120.005,120.004,735.004,750.004,750.00-5.19%277,053
Jul 10, 20264,615.005,150.004,565.005,010.005,010.0010.72%426,596
Jul 9, 20264,850.004,890.004,480.004,525.004,525.00-5.14%296,196
Jul 8, 20265,000.005,000.004,600.004,770.004,770.00-3.34%348,753
Jul 7, 20264,775.005,230.004,650.004,935.004,935.006.02%776,900
Jul 6, 20264,600.004,840.004,560.004,655.004,655.001.20%259,170
Jul 3, 20264,640.004,690.004,470.004,600.004,600.00-1.60%276,517
Jul 2, 20264,650.004,805.004,495.004,675.004,675.001.19%310,993
Jul 1, 20264,270.004,675.004,260.004,620.004,620.008.45%495,072
Jun 30, 20264,035.004,340.003,930.004,260.004,260.005.58%539,026
Jun 29, 20263,360.004,080.003,360.004,035.004,035.0020.09%453,963
Jun 26, 20263,360.003,360.003,210.003,360.003,360.00-0.59%193,522
Jun 25, 20263,305.003,515.003,305.003,380.003,380.000.45%93,020
Jun 24, 20263,370.003,405.003,295.003,365.003,365.00-0.15%69,303
Jun 23, 20263,500.003,500.003,360.003,370.003,370.00-3.71%81,570
Jun 22, 20263,535.003,535.003,420.003,500.003,500.00-0.14%44,340
Jun 19, 20263,560.003,565.003,425.003,505.003,505.00-1.54%77,205
Jun 18, 20263,690.003,695.003,555.003,560.003,560.00-3.39%82,795
Jun 17, 20263,795.003,825.003,680.003,685.003,685.00-1.73%122,546
Jun 16, 20263,710.003,835.003,655.003,750.003,750.002.18%105,026
Jun 15, 20263,765.003,795.003,650.003,670.003,670.00-0.27%76,226
Jun 12, 20263,525.003,765.003,470.003,680.003,680.007.76%193,116
Jun 11, 20263,390.003,465.003,355.003,415.003,415.00-0.15%66,276
Jun 10, 20263,480.003,540.003,395.003,420.003,420.00-2.15%50,877
Jun 9, 20263,505.003,600.003,415.003,495.003,495.003.25%168,768
Jun 8, 20263,580.003,580.003,335.003,385.003,385.00-5.58%197,620
Jun 5, 20263,710.003,750.003,540.003,585.003,585.00-3.37%84,350
Jun 4, 20263,645.003,760.003,580.003,710.003,710.001.78%71,441
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%208,783
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%125,754
May 27, 20263,925.003,925.003,750.003,765.003,765.00-4.08%169,143
May 26, 20264,040.004,075.003,920.003,925.003,925.00-2.85%132,958
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%239,460
May 20, 20264,055.004,055.003,850.003,930.003,930.00-2.96%201,818
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