Ssial Food Inc (XKON:236030)
South Korea · Delayed Price · Currency is KRW 1,149.00
+49.00 (4.45%)
At close: Oct 24, 2025
Ssial Food Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 24, 2025 | 1,020.00 | 1,149.00 | 1,020.00 | 1,149.00 | 1,149.00 | 4.45% | 1,201 |
| Oct 23, 2025 | 1,100.00 | 1,100.00 | 1,100.00 | 1,100.00 | 1,100.00 | - | 10 |
| Oct 22, 2025 | 1,100.00 | 1,100.00 | 1,100.00 | 1,100.00 | 1,100.00 | - | 2 |
| Oct 21, 2025 | 1,020.00 | 1,100.00 | 1,020.00 | 1,100.00 | 1,100.00 | -8.33% | 454 |
| Oct 20, 2025 | 1,199.00 | 1,200.00 | 1,000.00 | 1,200.00 | 1,200.00 | 4.35% | 14 |
| Oct 17, 2025 | 1,100.00 | 1,150.00 | 1,100.00 | 1,150.00 | 1,150.00 | 4.64% | 15 |
| Oct 16, 2025 | 1,099.00 | 1,099.00 | 1,099.00 | 1,099.00 | 1,099.00 | 4.67% | 1 |
| Oct 15, 2025 | 1,050.00 | 1,050.00 | 1,050.00 | 1,050.00 | 1,050.00 | - | 1 |
| Oct 14, 2025 | 999.00 | 1,050.00 | 999.00 | 1,050.00 | 1,050.00 | 5.00% | 122 |
| Oct 13, 2025 | 999.00 | 1,000.00 | 999.00 | 1,000.00 | 1,000.00 | 0.10% | 405 |
| Oct 10, 2025 | 900.00 | 999.00 | 900.00 | 999.00 | 999.00 | 11.00% | 1,900 |
| Oct 2, 2025 | 900.00 | 900.00 | 900.00 | 900.00 | 900.00 | - | 10 |
| Oct 1, 2025 | 900.00 | 900.00 | 900.00 | 900.00 | 900.00 | - | 2 |
| Sep 30, 2025 | 1,000.00 | 1,000.00 | 900.00 | 900.00 | 900.00 | -10.00% | 701 |
| Sep 29, 2025 | 849.00 | 1,000.00 | 849.00 | 1,000.00 | 1,000.00 | 0.20% | 4 |
| Sep 26, 2025 | 900.00 | 998.00 | 900.00 | 998.00 | 998.00 | -0.20% | 101 |
| Sep 25, 2025 | 850.00 | 1,000.00 | 850.00 | 1,000.00 | 1,000.00 | - | 22 |
| Sep 24, 2025 | 1,000.00 | 1,000.00 | 1,000.00 | 1,000.00 | 1,000.00 | 8.70% | 10 |
| Sep 23, 2025 | 849.00 | 920.00 | 849.00 | 920.00 | 920.00 | -7.82% | 111 |
| Sep 22, 2025 | 927.00 | 999.00 | 927.00 | 998.00 | 998.00 | -8.44% | 14 |
| Sep 19, 2025 | 1,000.00 | 1,090.00 | 1,000.00 | 1,090.00 | 1,090.00 | 9.00% | 12 |
| Sep 18, 2025 | 900.00 | 1,000.00 | 900.00 | 1,000.00 | 1,000.00 | 11.11% | 11 |
| Sep 17, 2025 | 900.00 | 900.00 | 900.00 | 900.00 | 900.00 | - | 1 |
| Sep 16, 2025 | 900.00 | 900.00 | 900.00 | 900.00 | 900.00 | 0.22% | 1 |
| Sep 15, 2025 | 898.00 | 898.00 | 898.00 | 898.00 | 898.00 | - | 1 |
| Sep 12, 2025 | 898.00 | 898.00 | 898.00 | 898.00 | 898.00 | -0.11% | 1 |
| Sep 10, 2025 | 765.00 | 899.00 | 765.00 | 899.00 | 899.00 | - | 2 |
| Sep 9, 2025 | 849.00 | 899.00 | 849.00 | 899.00 | 899.00 | -9.92% | 11 |
| Sep 8, 2025 | 1,000.00 | 1,000.00 | 900.00 | 998.00 | 998.00 | 10.89% | 5 |
| Sep 5, 2025 | 900.00 | 900.00 | 900.00 | 900.00 | 900.00 | 0.11% | 1 |
| Sep 4, 2025 | 899.00 | 899.00 | 899.00 | 899.00 | 899.00 | -0.11% | 1 |
| Sep 3, 2025 | 900.00 | 900.00 | 900.00 | 900.00 | 900.00 | 0.11% | 5,010 |
| Aug 29, 2025 | 899.00 | 899.00 | 899.00 | 899.00 | 899.00 | -0.11% | 1 |
| Aug 28, 2025 | 900.00 | 900.00 | 900.00 | 900.00 | 900.00 | 0.11% | 1 |
| Aug 27, 2025 | 900.00 | 900.00 | 899.00 | 899.00 | 899.00 | 0.56% | 2 |
| Aug 26, 2025 | 800.00 | 895.00 | 800.00 | 894.00 | 894.00 | -0.67% | 23 |
| Aug 25, 2025 | 900.00 | 900.00 | 900.00 | 900.00 | 900.00 | 0.56% | 10 |
| Aug 22, 2025 | 895.00 | 895.00 | 895.00 | 895.00 | 895.00 | - | 1 |
| Aug 21, 2025 | 895.00 | 895.00 | 895.00 | 895.00 | 895.00 | -0.11% | 1 |
| Aug 20, 2025 | 896.00 | 896.00 | 896.00 | 896.00 | 896.00 | -0.11% | 1 |
| Aug 19, 2025 | 897.00 | 897.00 | 897.00 | 897.00 | 897.00 | -0.11% | 1 |
| Aug 18, 2025 | 898.00 | 898.00 | 898.00 | 898.00 | 898.00 | - | 1 |
| Aug 14, 2025 | 898.00 | 898.00 | 898.00 | 898.00 | 898.00 | - | 1 |
| Aug 13, 2025 | 898.00 | 898.00 | 898.00 | 898.00 | 898.00 | -0.11% | 1 |
| Aug 12, 2025 | 899.00 | 899.00 | 899.00 | 899.00 | 899.00 | 1.35% | 1 |
| Aug 11, 2025 | 887.00 | 887.00 | 887.00 | 887.00 | 887.00 | -0.22% | 2 |
| Aug 8, 2025 | 889.00 | 889.00 | 889.00 | 889.00 | 889.00 | - | 23 |
| Aug 7, 2025 | 890.00 | 890.00 | 889.00 | 889.00 | 889.00 | -0.11% | 3 |
| Aug 6, 2025 | 900.00 | 900.00 | 764.00 | 890.00 | 890.00 | -0.89% | 43 |
| Aug 5, 2025 | 898.00 | 898.00 | 898.00 | 898.00 | 898.00 | -0.11% | 1 |