Stock listing
KRX:317400 Xi S&D Inc. (자이에스앤디) 주가
Follow Xi S&D Inc. into a list and get an email when it puts out news.
Share price · KRX:317400
₩6,610.00 KRW -870.00 (-11.6%)
Close on Oct 30, 2026
- Day range
- ₩6,330.00 – ₩7,300.00 KRWOct 30, 2026
- Volume
- 1.52M sharesOct 30, 2026
- Market cap
- ₩251.6B KRWAt the close on Oct 30, 2026 · price × 38.07M shares outstanding
- 52-week range
- ₩3,050.00 – ₩11,920.00 KRWLowest and highest trades, Oct 31, 2025 – Oct 30, 2026
- Traded on an average day
- ₩11.47B KRWMedian day 953,808 shares · last 3 months, Jul 30, 2026 – Oct 30, 2026
Daily closes
Last 3 months, Jul 30, 2026 – Oct 30, 2026 · KRX:317400 · KRW, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| ₩6,610.00 | -870.00 | -11.6% | ₩7,260.00 | ₩7,300.00 | ₩6,330.00 | 1,519,016 | |
| ₩7,480.00 | -340.00 | -4.3% | ₩7,820.00 | ₩7,820.00 | ₩7,400.00 | 492,350 | |
| ₩7,820.00 | +490.00 | +6.7% | ₩7,450.00 | ₩8,200.00 | ₩7,450.00 | 1,248,364 | |
| ₩7,330.00 | -120.00 | -1.6% | ₩7,530.00 | ₩7,640.00 | ₩7,280.00 | 503,823 | |
| ₩7,450.00 | -510.00 | -6.4% | ₩7,790.00 | ₩7,840.00 | ₩7,260.00 | 878,955 | |
| ₩7,960.00 | -1,170.00 | -12.8% | ₩8,720.00 | ₩8,870.00 | ₩7,370.00 | 1,648,379 | |
| ₩9,130.00 | +640.00 | +7.5% | ₩8,640.00 | ₩9,690.00 | ₩8,440.00 | 2,079,228 | |
| ₩8,490.00 | +390.00 | +4.8% | ₩8,140.00 | ₩8,830.00 | ₩8,060.00 | 524,506 | |
| ₩8,100.00 | -200.00 | -2.4% | ₩8,490.00 | ₩8,580.00 | ₩7,820.00 | 365,238 | |
| ₩8,300.00 | +100.00 | +1.2% | ₩8,100.00 | ₩8,340.00 | ₩7,990.00 | 297,199 | |
| ₩8,200.00 | +120.00 | +1.5% | ₩8,110.00 | ₩8,500.00 | ₩8,040.00 | 264,922 | |
| ₩8,080.00 | -800.00 | -9.0% | ₩8,500.00 | ₩8,510.00 | ₩7,860.00 | 631,159 | |
| ₩8,880.00 | +110.00 | +1.3% | ₩8,690.00 | ₩9,300.00 | ₩8,630.00 | 531,931 | |
| ₩8,770.00 | -570.00 | -6.1% | ₩9,190.00 | ₩9,410.00 | ₩8,610.00 | 962,795 | |
| ₩9,340.00 | -530.00 | -5.4% | ₩9,910.00 | ₩10,050.00 | ₩9,000.00 | 769,181 | |
| ₩9,870.00 | -40.00 | -0.4% | ₩9,910.00 | ₩10,180.00 | ₩9,720.00 | 442,687 | |
| ₩9,910.00 | -340.00 | -3.3% | ₩10,410.00 | ₩10,450.00 | ₩9,780.00 | 380,245 | |
| ₩10,250.00 | +230.00 | +2.3% | ₩10,020.00 | ₩10,300.00 | ₩9,750.00 | 795,111 | |
| ₩10,020.00 | +370.00 | +3.8% | ₩9,730.00 | ₩10,030.00 | ₩9,570.00 | 540,732 | |
| ₩9,650.00 | -160.00 | -1.6% | ₩9,840.00 | ₩10,070.00 | ₩9,400.00 | 612,029 | |
| ₩9,810.00 | +190.00 | +2.0% | ₩9,750.00 | ₩10,010.00 | ₩9,620.00 | 538,398 | |
| ₩9,620.00 | -110.00 | -1.1% | ₩9,760.00 | ₩9,800.00 | ₩9,170.00 | 910,445 | |
| ₩9,730.00 | -50.00 | -0.5% | ₩9,890.00 | ₩10,330.00 | ₩9,630.00 | 598,824 | |
| ₩9,780.00 | -290.00 | -2.9% | ₩10,030.00 | ₩10,170.00 | ₩9,570.00 | 785,769 | |
| ₩10,070.00 | +280.00 | +2.9% | ₩9,800.00 | ₩10,290.00 | ₩9,680.00 | 749,859 | |
| ₩9,790.00 | -170.00 | -1.7% | ₩9,870.00 | ₩9,930.00 | ₩9,510.00 | 798,520 | |
| ₩9,960.00 | -40.00 | -0.4% | ₩10,110.00 | ₩10,700.00 | ₩9,930.00 | 746,673 | |
| ₩10,000.00 | -240.00 | -2.3% | ₩10,360.00 | ₩10,520.00 | ₩9,820.00 | 1,064,945 | |
| ₩10,240.00 | -900.00 | -8.1% | ₩11,130.00 | ₩11,130.00 | ₩10,200.00 | 860,855 | |
| ₩11,140.00 | +160.00 | +1.5% | ₩10,930.00 | ₩11,470.00 | ₩10,720.00 | 710,402 | |
| ₩10,980.00 | -350.00 | -3.1% | ₩11,120.00 | ₩11,550.00 | ₩10,700.00 | 1,240,820 | |
| ₩11,330.00 | +1,330.00 | +13.3% | ₩9,890.00 | ₩11,550.00 | ₩9,810.00 | 1,859,384 | |
| ₩10,000.00 | -10.00 | -0.1% | ₩10,000.00 | ₩10,260.00 | ₩9,300.00 | 1,164,635 | |
| ₩10,010.00 | -790.00 | -7.3% | ₩10,700.00 | ₩10,940.00 | ₩9,730.00 | 2,374,645 | |
| ₩10,800.00 | +180.00 | +1.7% | ₩10,640.00 | ₩11,480.00 | ₩10,510.00 | 1,112,092 | |
| ₩10,620.00 | -610.00 | -5.4% | ₩11,230.00 | ₩11,270.00 | ₩10,510.00 | 893,480 | |
| ₩11,230.00 | -10.00 | -0.1% | ₩11,300.00 | ₩11,860.00 | ₩11,000.00 | 799,265 | |
| ₩11,240.00 | +1,090.00 | +10.7% | ₩10,030.00 | ₩11,460.00 | ₩10,030.00 | 1,527,343 | |
| ₩10,150.00 | -680.00 | -6.3% | ₩10,730.00 | ₩10,830.00 | ₩9,660.00 | 2,032,687 | |
| ₩10,830.00 | -740.00 | -6.4% | ₩11,570.00 | ₩11,920.00 | ₩10,660.00 | 1,141,795 | |
| ₩11,570.00 | +320.00 | +2.8% | ₩11,250.00 | ₩11,710.00 | ₩10,890.00 | 943,919 | |
| ₩11,250.00 | +220.00 | +2.0% | ₩10,910.00 | ₩11,500.00 | ₩10,610.00 | 944,821 | |
| ₩11,030.00 | +80.00 | +0.7% | ₩10,950.00 | ₩11,560.00 | ₩10,510.00 | 1,116,790 | |
| ₩10,950.00 | +800.00 | +7.9% | ₩10,310.00 | ₩10,990.00 | ₩10,000.00 | 1,271,847 | |
| ₩10,150.00 | -120.00 | -1.2% | ₩10,270.00 | ₩10,500.00 | ₩9,610.00 | 1,108,740 | |
| ₩10,270.00 | +250.00 | +2.5% | ₩10,060.00 | ₩10,880.00 | ₩9,660.00 | 1,338,663 | |
| ₩10,020.00 | -140.00 | -1.4% | ₩9,960.00 | ₩10,300.00 | ₩9,150.00 | 2,311,636 | |
| ₩10,160.00 | -740.00 | -6.8% | ₩10,600.00 | ₩11,000.00 | ₩9,920.00 | 1,684,318 | |
| ₩10,900.00 | +800.00 | +7.9% | ₩9,790.00 | ₩11,080.00 | ₩9,480.00 | 2,429,115 | |
| ₩10,100.00 | +70.00 | +0.7% | ₩9,840.00 | ₩10,950.00 | ₩9,760.00 | 2,216,608 | |
| ₩10,030.00 | +540.00 | +5.7% | ₩9,450.00 | ₩10,390.00 | ₩9,140.00 | 2,199,379 | |
| ₩9,490.00 | +720.00 | +8.2% | ₩8,770.00 | ₩9,670.00 | ₩8,510.00 | 2,602,173 | |
| ₩8,770.00 | +340.00 | +4.0% | ₩8,460.00 | ₩9,260.00 | ₩8,320.00 | 1,791,797 | |
| ₩8,430.00 | -320.00 | -3.7% | ₩8,750.00 | ₩9,160.00 | ₩8,230.00 | 1,411,643 | |
| ₩8,750.00 | +430.00 | +5.2% | ₩8,080.00 | ₩9,140.00 | ₩8,000.00 | 2,359,520 | |
| ₩8,320.00 | +180.00 | +2.2% | ₩8,210.00 | ₩9,050.00 | ₩8,020.00 | 3,166,049 | |
| ₩8,140.00 | +610.00 | +8.1% | ₩7,410.00 | ₩8,700.00 | ₩7,330.00 | 3,036,219 | |
| ₩7,530.00 | -140.00 | -1.8% | ₩7,670.00 | ₩8,710.00 | ₩7,340.00 | 1,797,868 | |
| ₩7,670.00 | +1,000.00 | +15.0% | ₩6,920.00 | ₩7,990.00 | ₩6,720.00 | 1,946,617 | |
| ₩6,670.00 | +270.00 | +4.2% | ₩6,360.00 | ₩6,970.00 | ₩6,150.00 | 846,468 | |
| ₩6,400.00 | +830.00 | +14.9% | ₩5,950.00 | ₩6,510.00 | ₩5,700.00 | 850,603 | |
| ₩5,570.00 | +90.00 | +1.6% | ₩5,360.00 | ₩5,950.00 | ₩5,330.00 | 753,548 |
- Ticker
- KRX:317400
- Asset type
- Stock
- Exchange
- KRX
- Currency
- KRW
What changed lately
Latest news release · Jul 2, 2026
Xi Sd Wins 119 Billion Won Order
Latest news
Xi Sd Wins 119 Billion Won Order
Jul 1, 2026
Closed ₩4,675.00 (+1.2%) on Jul 2, 2026
Xi Sd - Signs Cs Management Consignment Operation Contract
Jun 29, 2026
Closed ₩4,260.00 (+5.6%) on Jun 30, 2026
Xi S&D Wins 109 Billion Won Order
Apr 16, 2026
Closed ₩4,490.00 (-1.2%) on Apr 16, 2026
Xi S&D Inc Wins 157.5 Billion Won Order
Apr 9, 2026
Closed ₩4,460.00 (+5.6%) on Apr 10, 2026
Xi S&D Wins 47 Billion Won Order
Apr 3, 2026
Closed ₩4,145.00 (+2.7%) on Apr 3, 2026
Xi S&D Wins 105.5 Billion Won Order
Mar 20, 2026
Closed ₩4,570.00 (+4.5%) on Mar 20, 2026
Xi S&D Inc Q4 Operating Loss 2.5 Billion Won
Jan 25, 2026
Closed ₩3,945.00 (-1.5%) on Jan 26, 2026
Xi S&D Inc Wins Contract Amount Of 208 Billion Won
Dec 18, 2025
Closed ₩4,600.00 (0.0%) on Dec 19, 2025
Xi S&D Wins 73.5 Billion Won Order
Nov 27, 2025
Closed ₩3,725.00 (-0.1%) on Nov 27, 2025
Xi S&D Q3 Operating Profit 28.4 Billion Won, Up 1039% From Year Earlier
Nov 4, 2025
Closed ₩3,410.00 (+11.1%) on Nov 4, 2025
Xi S&D Inc. on 6ix
- News releases
- 10 in the last 12 months · 10 in all · newest Jul 2, 2026 · oldest 2025
Log in to ask 6ix AI your own questions about Xi S&D Inc.