Want to see KR:317400 full AI Analyst Report?
Xi S&D Inc. (317400) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 7,260.00 | 7,300.00 | 6,330.00 | 6,610.00 | 6,610.00 | -11.63% | 1,524,616 | 1.34 |
| Oct 29, 2026 | 7,820.00 | 7,820.00 | 7,400.00 | 7,480.00 | 7,480.00 | -4.35% | 503,727 | 0.44 |
| Oct 28, 2026 | 7,450.00 | 8,200.00 | 7,450.00 | 7,820.00 | 7,820.00 | +6.68% | 1,268,998 | 1.12 |
| Oct 27, 2026 | 7,530.00 | 7,640.00 | 7,280.00 | 7,330.00 | 7,330.00 | -1.61% | 510,445 | 0.45 |
| Oct 26, 2026 | 7,790.00 | 7,840.00 | 7,260.00 | 7,450.00 | 7,450.00 | -6.41% | 886,523 | 0.77 |
| Oct 23, 2026 | 8,720.00 | 8,870.00 | 7,370.00 | 7,960.00 | 7,960.00 | -12.81% | 1,665,597 | 1.44 |
| Oct 22, 2026 | 8,640.00 | 9,690.00 | 8,440.00 | 9,130.00 | 9,130.00 | +7.54% | 2,106,291 | 1.84 |
| Oct 21, 2026 | 8,140.00 | 8,830.00 | 8,060.00 | 8,490.00 | 8,490.00 | +4.81% | 524,497 | 0.45 |
| Oct 20, 2026 | 8,490.00 | 8,580.00 | 7,820.00 | 8,100.00 | 8,100.00 | -2.41% | 372,171 | 0.29 |
| Oct 19, 2026 | 8,100.00 | 8,340.00 | 7,990.00 | 8,300.00 | 8,300.00 | +1.22% | 321,241 | 0.25 |
| Oct 16, 2026 | 8,110.00 | 8,500.00 | 8,040.00 | 8,200.00 | 8,200.00 | +1.49% | 266,644 | 0.20 |
| Oct 15, 2026 | 8,500.00 | 8,510.00 | 7,860.00 | 8,080.00 | 8,080.00 | -9.01% | 631,159 | 0.48 |
| Oct 14, 2026 | 8,690.00 | 9,300.00 | 8,630.00 | 8,880.00 | 8,880.00 | +1.25% | 531,931 | 0.41 |
| Oct 13, 2026 | 9,190.00 | 9,410.00 | 8,610.00 | 8,770.00 | 8,770.00 | -6.10% | 962,795 | 0.74 |
| Oct 12, 2026 | 9,910.00 | 10,050.00 | 9,000.00 | 9,340.00 | 9,340.00 | -5.37% | 769,181 | 0.59 |
| Oct 09, 2026 | 9,870.00 | 10,180.00 | 9,720.00 | 9,870.00 | 9,870.00 | +0.00% | 0 | 0.00 |
| Oct 08, 2026 | 9,910.00 | 10,180.00 | 9,720.00 | 9,870.00 | 9,870.00 | -0.40% | 442,687 | 0.34 |
| Oct 07, 2026 | 10,410.00 | 10,450.00 | 9,780.00 | 9,910.00 | 9,910.00 | -3.32% | 380,245 | 0.29 |
| Oct 06, 2026 | 10,020.00 | 10,300.00 | 9,750.00 | 10,250.00 | 10,250.00 | +2.30% | 795,111 | 0.61 |
| Oct 05, 2026 | 10,020.00 | 10,030.00 | 9,570.00 | 10,020.00 | 10,020.00 | +0.00% | 0 | 0.00 |
| Oct 02, 2026 | 9,730.00 | 10,030.00 | 9,570.00 | 10,020.00 | 10,020.00 | +3.83% | 540,732 | 0.41 |
| Oct 01, 2026 | 9,840.00 | 10,070.00 | 9,400.00 | 9,650.00 | 9,650.00 | -1.63% | 612,029 | 0.47 |
| Sep 30, 2026 | 9,750.00 | 10,010.00 | 9,620.00 | 9,810.00 | 9,810.00 | +1.98% | 538,398 | 0.42 |
| Sep 29, 2026 | 9,760.00 | 9,800.00 | 9,170.00 | 9,620.00 | 9,620.00 | -1.13% | 910,445 | 0.71 |
| Sep 28, 2026 | 9,890.00 | 10,330.00 | 9,630.00 | 9,730.00 | 9,730.00 | -0.51% | 598,824 | 0.47 |
| Sep 25, 2026 | 9,780.00 | 10,170.00 | 9,570.00 | 9,780.00 | 9,780.00 | +0.00% | 0 | 0.00 |
| Sep 24, 2026 | 9,780.00 | 10,170.00 | 9,570.00 | 9,780.00 | 9,780.00 | +0.00% | 0 | 0.00 |
| Sep 23, 2026 | 10,030.00 | 10,170.00 | 9,570.00 | 9,780.00 | 9,780.00 | -2.88% | 785,769 | 0.61 |
| Sep 22, 2026 | 9,800.00 | 10,290.00 | 9,680.00 | 10,070.00 | 10,070.00 | +2.86% | 749,859 | 0.59 |
| Sep 21, 2026 | 9,870.00 | 9,930.00 | 9,510.00 | 9,790.00 | 9,790.00 | -1.71% | 798,520 | 0.63 |
| Sep 18, 2026 | 10,110.00 | 10,700.00 | 9,930.00 | 9,960.00 | 9,960.00 | -0.40% | 746,673 | 0.59 |
| Sep 17, 2026 | 10,360.00 | 10,520.00 | 9,820.00 | 10,000.00 | 10,000.00 | -2.34% | 1,064,945 | 0.86 |
| Sep 16, 2026 | 11,130.00 | 11,130.00 | 10,200.00 | 10,240.00 | 10,240.00 | -8.08% | 860,855 | 0.70 |
| Sep 15, 2026 | 10,930.00 | 11,470.00 | 10,720.00 | 11,140.00 | 11,140.00 | +1.46% | 703,975 | 0.58 |
| Sep 14, 2026 | 11,120.00 | 11,550.00 | 10,700.00 | 10,980.00 | 10,980.00 | -3.09% | 1,240,820 | 1.03 |
| Sep 11, 2026 | 9,890.00 | 11,550.00 | 9,810.00 | 11,330.00 | 11,330.00 | +13.30% | 1,859,384 | 1.59 |
| Sep 10, 2026 | 10,000.00 | 10,260.00 | 9,300.00 | 10,000.00 | 10,000.00 | -0.10% | 1,164,635 | 1.01 |
| Sep 09, 2026 | 10,700.00 | 10,940.00 | 9,730.00 | 10,010.00 | 10,010.00 | -7.31% | 2,374,645 | 2.12 |
| Sep 08, 2026 | 10,640.00 | 11,480.00 | 10,510.00 | 10,800.00 | 10,800.00 | +1.69% | 1,112,092 | 1.01 |
| Sep 07, 2026 | 11,230.00 | 11,270.00 | 10,510.00 | 10,620.00 | 10,620.00 | -5.43% | 893,480 | 0.82 |
| Sep 04, 2026 | 11,300.00 | 11,860.00 | 11,000.00 | 11,230.00 | 11,230.00 | -0.09% | 799,265 | 0.74 |
| Sep 03, 2026 | 10,030.00 | 11,460.00 | 10,030.00 | 11,240.00 | 11,240.00 | +10.74% | 1,527,343 | 1.44 |
| Sep 02, 2026 | 10,730.00 | 10,830.00 | 9,660.00 | 10,150.00 | 10,150.00 | -6.28% | 2,032,687 | 1.98 |
| Sep 01, 2026 | 11,570.00 | 11,920.00 | 10,660.00 | 10,830.00 | 10,830.00 | -6.40% | 1,141,795 | 1.13 |
| Aug 31, 2026 | 11,250.00 | 11,710.00 | 10,890.00 | 11,570.00 | 11,570.00 | +2.84% | 943,919 | 0.95 |
| Aug 28, 2026 | 10,910.00 | 11,500.00 | 10,610.00 | 11,250.00 | 11,250.00 | +1.99% | 944,821 | 0.96 |
| Aug 27, 2026 | 10,950.00 | 11,560.00 | 10,510.00 | 11,030.00 | 11,030.00 | +0.73% | 1,116,790 | 1.15 |
| Aug 26, 2026 | 10,310.00 | 10,990.00 | 10,000.00 | 10,950.00 | 10,950.00 | +7.88% | 1,271,847 | 1.34 |
| Aug 25, 2026 | 10,270.00 | 10,500.00 | 9,610.00 | 10,150.00 | 10,150.00 | -1.17% | 1,108,740 | 1.18 |
| Aug 24, 2026 | 10,060.00 | 10,880.00 | 9,660.00 | 10,270.00 | 10,270.00 | +2.50% | 1,338,663 | 1.46 |
