KRX · 317400 · stock
Xi S&D Inc. (317400) stock price history
Every KRX trading session of Xi S&D Inc. from Nov 6, 2019 to Sep 28, 2026: 1,689 daily bars, adjusted for splits and dividends, with minute bars from Sep 15, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
317400 adjusted close, 2019 to 2026
- ₩11,570
- All time high, 2026
- ₩11,920
- 52 week high, ₩2,956 low
- 1,689
- Daily sessions since 2019
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2019 to 2026 series and minute bars.
317400 key facts
- Xi S&D Inc. (317400) closed at ₩9,730 on Sep 28, 2026 on KRX.
- 317400's all time high close is ₩11,570, set on Aug 31, 2026; its all time low close is ₩2,216 on Mar 19, 2020.
- 317400's 52 week range is ₩2,956 to ₩11,920.
- 317400 returned +201.5% over the year to Sep 28, 2026 and +22.6% over five years.
- Since Nov 6, 2019 317400 returned +109%, +11.3% a year compounded.
- 317400's deepest drawdown was -74.9% from Jan 11, 2021 to Dec 9, 2024.
- DataCedar holds 1,689 daily sessions of 317400 history from Nov 6, 2019 and minute bars from Sep 15, 2026, adjusted for splits and dividends, served by the API under a key.
317400 price chart, 2019 to 2026
317400 returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -13.5% |
| 3 months | +189.6% |
| 6 months | +130.6% |
| Year to date | +128.1% |
| 1 year | +201.5% |
| 3 years | +111.6% |
| 5 years | +22.6% |
| 10 years | n/a |
| Since Nov 6, 2019 | +109.1% |
| Compound annual growth, 6.9 years | +11.3% |
317400 records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- ₩11,570 on Aug 31, 2026
- All time low close
- ₩2,216 on Mar 19, 2020
- 52 week high
- ₩11,920 on Sep 1, 2026
- 52 week low
- ₩2,956 on Nov 4, 2025
- Deepest drawdown
- -74.9% from Jan 11, 2021 to Dec 9, 2024, recovered Aug 28, 2026
- Best single session
- +27.5% on Jul 23, 2026
- Worst single session
- -17.6% on Mar 19, 2020
- Volatility, 1 year annualised
- 69.3%
- Sessions closing higher, 1 year
- 43%
- Growth of 1 since 2019
- 2.1×
- Best calendar year
- 2020, +122%
- Worst calendar year
- 2024, -37%
317400 price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2019 starts on Nov 6, 2019; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | ₩4,236 | ₩11,920 | ₩3,210 | ₩9,730 | +128.1% | 102.7M | 181 |
| 2025 | ₩2,971 | ₩4,783 | ₩2,780 | ₩4,265 | +43.3% | 22.2M | 241 |
| 2024 | ₩4,707 | ₩5,245 | ₩2,771 | ₩2,975 | -36.8% | 17.7M | 244 |
| 2023 | ₩5,402 | ₩7,097 | ₩4,193 | ₩4,707 | -13.4% | 21.8M | 245 |
| 2022 | ₩8,034 | ₩8,541 | ₩4,803 | ₩5,438 | -31.6% | 44.3M | 244 |
| 2021 | ₩9,984 | ₩11,471 | ₩7,149 | ₩7,948 | -19.1% | 51.1M | 248 |
| 2020 | ₩4,486 | ₩10,365 | ₩2,158 | ₩9,827 | +122.5% | 77.3M | 248 |
| 2019 | ₩5,057 | ₩5,536 | ₩3,955 | ₩4,417 | n/a | 50.1M | 38 |
317400 monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | ₩9,730 | -15.9% |
| August 2026 | ₩11,570 | +80.8% |
| July 2026 | ₩6,400 | +50.2% |
| June 2026 | ₩4,260 | +14.2% |
| May 2026 | ₩3,730 | -22.7% |
| April 2026 | ₩4,825 | +19.1% |
| March 2026 | ₩4,050 | -11.0% |
| February 2026 | ₩4,550 | +13.1% |
| January 2026 | ₩4,022 | -5.7% |
| December 2025 | ₩4,265 | +18.1% |
| November 2025 | ₩3,611 | +20.6% |
| October 2025 | ₩2,995 | -6.1% |
About the 317400 data
Daily bars. 1,689 sessions from Nov 6, 2019 to Sep 28, 2026, one row per KRX trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 15, 2026 forward, most recent session Sep 29, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are KRX trading days; minute timestamps are UTC. Prices are in KRW. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Nov 6, 2019, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/317400/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on KRX
Common questions
317400 share price history
