Xi S&D Inc. 317400
KRX · South Korea · Commercial Services
KRW 9,650.00-160.00 (-1.63%)
Market closed· · KRW · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · KRW · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | KRW 9,810.00 | +1.98% | KRW 9,750.00 | KRW 10,010.00 | KRW 9,620.00 | 538.40K |
| 2026-09-29 | KRW 9,620.00 | -1.13% | KRW 9,760.00 | KRW 9,800.00 | KRW 9,170.00 | 910.45K |
| 2026-09-28 | KRW 9,730.00 | -0.51% | KRW 9,890.00 | KRW 10,330.00 | KRW 9,630.00 | 598.82K |
| 2026-09-23 | KRW 9,780.00 | -2.88% | KRW 10,030.00 | KRW 10,170.00 | KRW 9,570.00 | 785.77K |
| 2026-09-22 | KRW 10,070.00 | +2.86% | KRW 9,800.00 | KRW 10,290.00 | KRW 9,680.00 | 749.86K |
| 2026-09-21 | KRW 9,790.00 | -1.71% | KRW 9,870.00 | KRW 9,930.00 | KRW 9,510.00 | 798.52K |
| 2026-09-18 | KRW 9,960.00 | -0.40% | KRW 10,110.00 | KRW 10,700.00 | KRW 9,930.00 | 746.67K |
| 2026-09-17 | KRW 10,000.00 | -2.34% | KRW 10,360.00 | KRW 10,520.00 | KRW 9,820.00 | 1.06M |
| 2026-09-16 | KRW 10,240.00 | -8.08% | KRW 11,130.00 | KRW 11,130.00 | KRW 10,200.00 | 860.86K |
| 2026-09-15 | KRW 11,140.00 | +1.46% | KRW 10,930.00 | KRW 11,470.00 | KRW 10,720.00 | 710.40K |
| 2026-09-14 | KRW 10,980.00 | -3.09% | KRW 11,120.00 | KRW 11,550.00 | KRW 10,700.00 | 1.24M |
| 2026-09-11 | KRW 11,330.00 | +13.30% | KRW 9,890.00 | KRW 11,550.00 | KRW 9,810.00 | 1.86M |
| 2026-09-10 | KRW 10,000.00 | -0.10% | KRW 10,000.00 | KRW 10,260.00 | KRW 9,300.00 | 1.16M |
| 2026-09-09 | KRW 10,010.00 | -7.31% | KRW 10,700.00 | KRW 10,940.00 | KRW 9,730.00 | 2.37M |
| 2026-09-08 | KRW 10,800.00 | +1.69% | KRW 10,640.00 | KRW 11,480.00 | KRW 10,510.00 | 1.11M |
| 2026-09-07 | KRW 10,620.00 | -5.43% | KRW 11,230.00 | KRW 11,270.00 | KRW 10,510.00 | 893.48K |
| 2026-09-04 | KRW 11,230.00 | -0.09% | KRW 11,300.00 | KRW 11,860.00 | KRW 11,000.00 | 799.27K |
| 2026-09-03 | KRW 11,240.00 | +10.74% | KRW 10,030.00 | KRW 11,460.00 | KRW 10,030.00 | 1.53M |
| 2026-09-02 | KRW 10,150.00 | -6.28% | KRW 10,730.00 | KRW 10,830.00 | KRW 9,660.00 | 2.03M |
| 2026-09-01 | KRW 10,830.00 | -6.40% | KRW 11,570.00 | KRW 11,920.00 | KRW 10,660.00 | 1.14M |
| 2026-08-31 | KRW 11,570.00 | +2.84% | KRW 11,250.00 | KRW 11,710.00 | KRW 10,890.00 | 943.92K |
| 2026-08-28 | KRW 11,250.00 | +1.99% | KRW 10,910.00 | KRW 11,500.00 | KRW 10,610.00 | 944.82K |
| 2026-08-27 | KRW 11,030.00 | +0.73% | KRW 10,950.00 | KRW 11,560.00 | KRW 10,510.00 | 1.12M |
| 2026-08-26 | KRW 10,950.00 | +7.88% | KRW 10,310.00 | KRW 10,990.00 | KRW 10,000.00 | 1.27M |
| 2026-08-25 | KRW 10,150.00 | -1.17% | KRW 10,270.00 | KRW 10,500.00 | KRW 9,610.00 | 1.11M |
| 2026-08-24 | KRW 10,270.00 | +2.50% | KRW 10,060.00 | KRW 10,880.00 | KRW 9,660.00 | 1.34M |
| 2026-08-21 | KRW 10,020.00 | -1.38% | KRW 9,960.00 | KRW 10,300.00 | KRW 9,150.00 | 2.31M |
| 2026-08-20 | KRW 10,160.00 | -6.79% | KRW 10,600.00 | KRW 11,000.00 | KRW 9,920.00 | 1.68M |
| 2026-08-19 | KRW 10,900.00 | +7.92% | KRW 9,790.00 | KRW 11,080.00 | KRW 9,480.00 | 2.43M |
| 2026-08-18 | KRW 10,100.00 | +0.70% | KRW 9,840.00 | KRW 10,950.00 | KRW 9,760.00 | 2.22M |
| 2026-08-14 | KRW 10,030.00 | +5.69% | KRW 9,450.00 | KRW 10,390.00 | KRW 9,140.00 | 2.20M |
| 2026-08-13 | KRW 9,490.00 | +8.21% | KRW 8,770.00 | KRW 9,670.00 | KRW 8,510.00 | 2.60M |
| 2026-08-12 | KRW 8,770.00 | +4.03% | KRW 8,460.00 | KRW 9,260.00 | KRW 8,320.00 | 1.79M |
| 2026-08-11 | KRW 8,430.00 | -3.66% | KRW 8,750.00 | KRW 9,160.00 | KRW 8,230.00 | 1.41M |
| 2026-08-10 | KRW 8,750.00 | +5.17% | KRW 8,080.00 | KRW 9,140.00 | KRW 8,000.00 | 2.36M |
| 2026-08-07 | KRW 8,320.00 | +2.21% | KRW 8,210.00 | KRW 9,050.00 | KRW 8,020.00 | 3.17M |
| 2026-08-06 | KRW 8,140.00 | +8.10% | KRW 7,410.00 | KRW 8,700.00 | KRW 7,330.00 | 3.04M |
| 2026-08-05 | KRW 7,530.00 | -1.83% | KRW 7,670.00 | KRW 8,710.00 | KRW 7,340.00 | 1.80M |
| 2026-08-04 | KRW 7,670.00 | +14.99% | KRW 6,920.00 | KRW 7,990.00 | KRW 6,720.00 | 1.95M |
| 2026-08-03 | KRW 6,670.00 | +4.22% | KRW 6,360.00 | KRW 6,970.00 | KRW 6,150.00 | 846.47K |
| 2026-07-31 | KRW 6,400.00 | +14.90% | KRW 5,950.00 | KRW 6,510.00 | KRW 5,700.00 | 850.60K |
| 2026-07-30 | KRW 5,570.00 | +1.64% | KRW 5,360.00 | KRW 5,950.00 | KRW 5,330.00 | 753.55K |
| 2026-07-29 | KRW 5,480.00 | -7.74% | KRW 5,970.00 | KRW 6,000.00 | KRW 4,965.00 | 1.76M |
| 2026-07-28 | KRW 5,940.00 | -15.74% | KRW 6,760.00 | KRW 7,000.00 | KRW 5,520.00 | 1.92M |
| 2026-07-27 | KRW 7,050.00 | -6.75% | KRW 7,780.00 | KRW 8,160.00 | KRW 6,750.00 | 1.31M |
| 2026-07-24 | KRW 7,560.00 | -8.36% | KRW 8,160.00 | KRW 8,300.00 | KRW 7,500.00 | 1.88M |
| 2026-07-23 | KRW 8,250.00 | +27.51% | KRW 6,470.00 | KRW 8,410.00 | KRW 6,420.00 | 6.37M |
| 2026-07-22 | KRW 6,470.00 | +7.83% | KRW 6,000.00 | KRW 7,090.00 | KRW 5,850.00 | 2.36M |
| 2026-07-21 | KRW 6,000.00 | +9.09% | KRW 5,500.00 | KRW 6,070.00 | KRW 5,360.00 | 1.37M |
| 2026-07-20 | KRW 5,500.00 | +7.21% | KRW 5,130.00 | KRW 5,770.00 | KRW 4,995.00 | 1.14M |
| 2026-07-16 | KRW 5,130.00 | +2.60% | KRW 4,990.00 | KRW 5,190.00 | KRW 4,810.00 | 548.57K |
| 2026-07-15 | KRW 5,000.00 | +9.41% | KRW 4,580.00 | KRW 5,090.00 | KRW 4,580.00 | 396.30K |
| 2026-07-14 | KRW 4,570.00 | -3.79% | KRW 4,795.00 | KRW 4,850.00 | KRW 4,465.00 | 279.90K |
| 2026-07-13 | KRW 4,750.00 | -5.19% | KRW 5,120.00 | KRW 5,120.00 | KRW 4,735.00 | 277.25K |
| 2026-07-10 | KRW 5,010.00 | +10.72% | KRW 4,615.00 | KRW 5,150.00 | KRW 4,565.00 | 427.62K |
| 2026-07-09 | KRW 4,525.00 | -5.14% | KRW 4,850.00 | KRW 4,890.00 | KRW 4,480.00 | 296.20K |
| 2026-07-08 | KRW 4,770.00 | -3.34% | KRW 5,000.00 | KRW 5,000.00 | KRW 4,600.00 | 348.75K |
| 2026-07-07 | KRW 4,935.00 | +6.02% | KRW 4,775.00 | KRW 5,230.00 | KRW 4,650.00 | 780.84K |
| 2026-07-06 | KRW 4,655.00 | +1.20% | KRW 4,600.00 | KRW 4,840.00 | KRW 4,560.00 | 259.17K |
| 2026-07-03 | KRW 4,600.00 | -1.60% | KRW 4,640.00 | KRW 4,690.00 | KRW 4,470.00 | 276.68K |
| 2026-07-02 | KRW 4,675.00 | +1.19% | KRW 4,650.00 | KRW 4,805.00 | KRW 4,495.00 | 310.99K |
| 2026-07-01 | KRW 4,620.00 | +8.45% | KRW 4,270.00 | KRW 4,675.00 | KRW 4,260.00 | 495.07K |
| 2026-06-30 | KRW 4,260.00 | +5.58% | KRW 4,035.00 | KRW 4,340.00 | KRW 3,930.00 | 539.03K |
| 2026-06-29 | KRW 4,035.00 | +20.09% | KRW 3,360.00 | KRW 4,080.00 | KRW 3,360.00 | 453.96K |
| 2026-06-26 | KRW 3,360.00 | -0.59% | KRW 3,360.00 | KRW 3,360.00 | KRW 3,210.00 | 193.52K |
| 2026-06-25 | KRW 3,380.00 | +0.45% | KRW 3,305.00 | KRW 3,515.00 | KRW 3,305.00 | 93.02K |
| 2026-06-24 | KRW 3,365.00 | -0.15% | KRW 3,370.00 | KRW 3,405.00 | KRW 3,295.00 | 69.30K |
| 2026-06-23 | KRW 3,370.00 | -3.71% | KRW 3,500.00 | KRW 3,500.00 | KRW 3,360.00 | 81.57K |
| 2026-06-22 | KRW 3,500.00 | -0.14% | KRW 3,535.00 | KRW 3,535.00 | KRW 3,420.00 | 44.34K |
| 2026-06-19 | KRW 3,505.00 | -1.54% | KRW 3,560.00 | KRW 3,565.00 | KRW 3,425.00 | 77.21K |
| 2026-06-18 | KRW 3,560.00 | -3.39% | KRW 3,690.00 | KRW 3,695.00 | KRW 3,555.00 | 82.80K |
| 2026-06-17 | KRW 3,685.00 | -1.73% | KRW 3,795.00 | KRW 3,825.00 | KRW 3,680.00 | 122.55K |
| 2026-06-16 | KRW 3,750.00 | +2.18% | KRW 3,710.00 | KRW 3,835.00 | KRW 3,655.00 | 105.03K |
| 2026-06-15 | KRW 3,670.00 | -0.27% | KRW 3,765.00 | KRW 3,795.00 | KRW 3,650.00 | 76.23K |
| 2026-06-12 | KRW 3,680.00 | +7.76% | KRW 3,525.00 | KRW 3,765.00 | KRW 3,470.00 | 193.12K |
| 2026-06-11 | KRW 3,415.00 | -0.15% | KRW 3,390.00 | KRW 3,465.00 | KRW 3,355.00 | 66.28K |
| 2026-06-10 | KRW 3,420.00 | -2.15% | KRW 3,480.00 | KRW 3,540.00 | KRW 3,395.00 | 50.70K |
| 2026-06-09 | KRW 3,495.00 | +3.25% | KRW 3,505.00 | KRW 3,600.00 | KRW 3,415.00 | 168.77K |
| 2026-06-08 | KRW 3,385.00 | -5.58% | KRW 3,580.00 | KRW 3,580.00 | KRW 3,335.00 | 197.62K |
| 2026-06-05 | KRW 3,585.00 | -3.37% | KRW 3,710.00 | KRW 3,750.00 | KRW 3,540.00 | 84.35K |
| 2026-06-04 | KRW 3,710.00 | +1.78% | KRW 3,645.00 | KRW 3,760.00 | KRW 3,580.00 | 71.44K |
| 2026-06-02 | KRW 3,645.00 | +1.11% | KRW 3,610.00 | KRW 3,760.00 | KRW 3,535.00 | 202.14K |
| 2026-06-01 | KRW 3,605.00 | -3.35% | KRW 3,730.00 | KRW 3,825.00 | KRW 3,600.00 | 208.78K |
| 2026-05-29 | KRW 3,730.00 | -2.36% | KRW 3,820.00 | KRW 3,840.00 | KRW 3,685.00 | 128.41K |
| 2026-05-28 | KRW 3,820.00 | +1.46% | KRW 3,815.00 | KRW 3,820.00 | KRW 3,670.00 | 125.75K |
| 2026-05-27 | KRW 3,765.00 | -4.08% | KRW 3,925.00 | KRW 3,925.00 | KRW 3,750.00 | 169.14K |
| 2026-05-26 | KRW 3,925.00 | -2.85% | KRW 4,040.00 | KRW 4,075.00 | KRW 3,920.00 | 132.96K |
| 2026-05-22 | KRW 4,040.00 | +3.46% | KRW 3,910.00 | KRW 4,060.00 | KRW 3,910.00 | 127.10K |
| 2026-05-21 | KRW 3,905.00 | -0.64% | KRW 3,940.00 | KRW 3,985.00 | KRW 3,880.00 | 239.46K |
| 2026-05-20 | KRW 3,930.00 | -2.96% | KRW 4,055.00 | KRW 4,055.00 | KRW 3,850.00 | 201.82K |