Skip to main content
Xi S&D Inc. (KRX:317400)
South Korea flag South Korea · Delayed Price · Currency is KRW
4,135.00
+240.00 (6.16%)
At close: Dec 5, 2025

Xi S&D Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20253,915.004,190.003,910.004,135.004,135.006.16%516,156
Dec 4, 20253,905.003,915.003,825.003,895.003,895.00-0.26%60,390
Dec 3, 20253,900.003,955.003,890.003,905.003,905.00-0.26%56,579
Dec 2, 20253,860.003,915.003,820.003,915.003,915.001.16%72,416
Dec 1, 20253,760.003,895.003,725.003,870.003,870.003.89%136,679
Nov 28, 20253,690.003,755.003,680.003,725.003,725.00-30,876
Nov 27, 20253,730.003,750.003,655.003,725.003,725.00-0.13%48,543
Nov 26, 20253,640.003,750.003,600.003,730.003,730.001.50%73,702
Nov 25, 20253,755.003,775.003,650.003,675.003,675.00-0.94%66,926
Nov 24, 20253,690.003,725.003,665.003,710.003,710.000.68%43,130
Nov 21, 20253,695.003,710.003,565.003,685.003,685.00-1.07%68,620
Nov 20, 20253,705.003,755.003,650.003,725.003,725.000.95%119,445
Nov 19, 20253,745.003,745.003,650.003,690.003,690.00-0.81%52,934
Nov 18, 20253,640.003,725.003,625.003,720.003,720.002.20%133,458
Nov 17, 20253,640.003,660.003,575.003,640.003,640.000.55%59,867
Nov 14, 20253,600.003,730.003,500.003,620.003,620.000.56%100,400
Nov 13, 20253,605.003,790.003,550.003,600.003,600.00-0.83%90,089
Nov 12, 20253,600.003,650.003,545.003,630.003,630.000.83%71,375
Nov 11, 20253,690.003,705.003,550.003,600.003,600.00-0.55%263,118
Nov 10, 20253,725.003,785.003,605.003,620.003,620.00-2.69%161,859
Nov 7, 20253,735.003,890.003,575.003,720.003,720.001.50%651,581
Nov 6, 20253,290.003,850.003,275.003,665.003,665.0011.40%1,765,596
Nov 5, 20253,495.003,520.003,240.003,290.003,290.00-3.52%527,087
Nov 4, 20253,060.003,990.003,050.003,410.003,410.0011.07%4,588,762
Nov 3, 20253,090.003,100.003,055.003,070.003,070.00-0.65%63,946
Oct 31, 20253,180.003,180.003,085.003,090.003,090.00-2.83%63,316
Oct 30, 20253,195.003,205.003,180.003,180.003,180.00-0.47%49,749
Oct 29, 20253,195.003,195.003,150.003,195.003,195.000.16%24,702
Oct 28, 20253,115.003,190.003,110.003,190.003,190.002.57%34,649
Oct 27, 20253,090.003,120.003,080.003,110.003,110.000.65%74,835
Oct 24, 20253,175.003,175.003,075.003,090.003,090.00-1.59%82,755
Oct 23, 20253,195.003,235.003,125.003,140.003,140.00-0.63%53,549
Oct 22, 20253,170.003,180.003,120.003,160.003,160.00-0.63%49,450
Oct 21, 20253,245.003,245.003,155.003,180.003,180.00-0.78%57,409
Oct 20, 20253,205.003,260.003,120.003,205.003,205.00-43,301
Oct 17, 20253,255.003,255.003,180.003,205.003,205.00-1.08%60,881
Oct 16, 20253,265.003,270.003,225.003,240.003,240.00-0.77%56,414
Oct 15, 20253,240.003,270.003,215.003,265.003,265.001.56%40,882
Oct 14, 20253,230.003,275.003,195.003,215.003,215.00-0.46%43,886
Oct 13, 20253,330.003,425.003,210.003,230.003,230.00-54,755
Oct 10, 20253,300.003,335.003,220.003,230.003,230.00-2.12%90,456
Oct 2, 20253,330.003,335.003,270.003,300.003,300.000.61%32,834
Oct 1, 20253,280.003,290.003,275.003,280.003,280.00-0.30%21,542
Sep 30, 20253,325.003,335.003,290.003,290.003,290.00-1.20%42,432
Sep 29, 20253,300.003,365.003,300.003,330.003,330.00-18,004
Sep 26, 20253,400.003,400.003,320.003,330.003,330.00-1.62%33,113
Sep 25, 20253,390.003,405.003,370.003,385.003,385.00-0.29%9,196
Sep 24, 20253,425.003,425.003,355.003,395.003,395.00-0.15%18,611
Sep 23, 20253,380.003,420.003,360.003,400.003,400.000.29%32,135
Sep 22, 20253,430.003,430.003,375.003,390.003,390.00-1.17%42,968