Ssial Food Inc (XKON:236030)
South Korea · Delayed Price · Currency is KRW 1,598.00
-100.00 (-5.89%)
At close: Jan 7, 2026
Ssial Food Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 8, 2026 | 1,420.00 | 1,700.00 | 1,420.00 | 1,700.00 | 1,700.00 | 6.38% | 301 |
| Jan 7, 2026 | 1,500.00 | 1,598.00 | 1,500.00 | 1,598.00 | 1,598.00 | -5.89% | 1,852 |
| Jan 6, 2026 | 1,500.00 | 1,698.00 | 1,445.00 | 1,698.00 | 1,698.00 | -0.06% | 122 |
| Jan 5, 2026 | 1,600.00 | 1,699.00 | 1,600.00 | 1,699.00 | 1,699.00 | 4.88% | 152 |
| Jan 2, 2026 | 1,700.00 | 1,700.00 | 1,620.00 | 1,620.00 | 1,620.00 | -14.69% | 20 |
| Dec 30, 2025 | 1,799.00 | 1,899.00 | 1,799.00 | 1,899.00 | 1,899.00 | 5.50% | 41 |
| Dec 29, 2025 | 1,600.00 | 1,800.00 | 1,600.00 | 1,800.00 | 1,800.00 | 6.01% | 21 |
| Dec 26, 2025 | 1,500.00 | 1,698.00 | 1,500.00 | 1,698.00 | 1,698.00 | -0.06% | 12 |
| Dec 24, 2025 | 1,699.00 | 1,699.00 | 1,699.00 | 1,699.00 | 1,699.00 | -0.06% | 2 |
| Dec 23, 2025 | 1,600.00 | 1,700.00 | 1,600.00 | 1,700.00 | 1,700.00 | 6.38% | 11 |
| Dec 22, 2025 | 1,598.00 | 1,598.00 | 1,598.00 | 1,598.00 | 1,598.00 | -0.06% | 2 |
| Dec 18, 2025 | 1,500.00 | 1,600.00 | 1,445.00 | 1,599.00 | 1,599.00 | -5.89% | 33 |
| Dec 17, 2025 | 1,500.00 | 1,699.00 | 1,445.00 | 1,699.00 | 1,699.00 | -0.06% | 22 |
| Dec 16, 2025 | 1,400.00 | 1,700.00 | 1,359.00 | 1,700.00 | 1,700.00 | 6.38% | 52 |
| Dec 15, 2025 | 1,400.00 | 1,598.00 | 1,400.00 | 1,598.00 | 1,598.00 | -0.13% | 22 |
| Dec 11, 2025 | 1,500.00 | 1,600.00 | 1,500.00 | 1,600.00 | 1,600.00 | 6.74% | 12 |
| Dec 10, 2025 | 1,499.00 | 1,499.00 | 1,499.00 | 1,499.00 | 1,499.00 | - | 2 |
| Dec 9, 2025 | 1,499.00 | 1,499.00 | 1,499.00 | 1,499.00 | 1,499.00 | -0.07% | 4 |
| Dec 8, 2025 | 1,400.00 | 1,500.00 | 1,400.00 | 1,500.00 | 1,500.00 | -6.19% | 11 |
| Dec 5, 2025 | 1,599.00 | 1,599.00 | 1,599.00 | 1,599.00 | 1,599.00 | -0.06% | 2 |
| Dec 4, 2025 | 1,600.00 | 1,600.00 | 1,600.00 | 1,600.00 | 1,600.00 | - | 1 |
| Dec 3, 2025 | 1,600.00 | 1,600.00 | 1,600.00 | 1,600.00 | 1,600.00 | 0.06% | 2 |
| Dec 2, 2025 | 1,599.00 | 1,599.00 | 1,599.00 | 1,599.00 | 1,599.00 | - | 1 |
| Dec 1, 2025 | 1,599.00 | 1,599.00 | 1,599.00 | 1,599.00 | 1,599.00 | -0.06% | 2 |
| Nov 27, 2025 | 1,600.00 | 1,600.00 | 1,600.00 | 1,600.00 | 1,600.00 | - | 3 |
| Nov 26, 2025 | 1,500.00 | 1,600.00 | 1,500.00 | 1,600.00 | 1,600.00 | -5.83% | 12 |
| Nov 25, 2025 | 1,599.00 | 1,699.00 | 1,599.00 | 1,699.00 | 1,699.00 | 6.19% | 192 |
| Nov 24, 2025 | 1,500.00 | 1,600.00 | 1,500.00 | 1,600.00 | 1,600.00 | 6.67% | 12 |
| Nov 21, 2025 | 1,400.00 | 1,500.00 | 1,400.00 | 1,500.00 | 1,500.00 | 7.14% | 11 |
| Nov 20, 2025 | 1,300.00 | 1,400.00 | 1,300.00 | 1,400.00 | 1,400.00 | -6.60% | 22 |
| Nov 19, 2025 | 1,499.00 | 1,499.00 | 1,499.00 | 1,499.00 | 1,499.00 | 0.07% | 3 |
| Nov 18, 2025 | 1,300.00 | 1,498.00 | 1,300.00 | 1,498.00 | 1,498.00 | -0.13% | 11 |
| Nov 17, 2025 | 1,500.00 | 1,500.00 | 1,500.00 | 1,500.00 | 1,500.00 | - | 5 |
| Nov 14, 2025 | 1,500.00 | 1,500.00 | 1,500.00 | 1,500.00 | 1,500.00 | 3.45% | 2 |
| Nov 13, 2025 | 1,450.00 | 1,450.00 | 1,450.00 | 1,450.00 | 1,450.00 | -3.01% | 3 |
| Nov 12, 2025 | 1,495.00 | 1,495.00 | 1,495.00 | 1,495.00 | 1,495.00 | - | 2 |
| Nov 11, 2025 | 1,495.00 | 1,495.00 | 1,495.00 | 1,495.00 | 1,495.00 | -0.33% | 3 |
| Nov 10, 2025 | 1,400.00 | 1,500.00 | 1,400.00 | 1,500.00 | 1,500.00 | 7.14% | 12 |
| Nov 7, 2025 | 1,300.00 | 1,400.00 | 1,300.00 | 1,400.00 | 1,400.00 | 7.69% | 12 |
| Nov 6, 2025 | 1,250.00 | 1,300.00 | 1,250.00 | 1,300.00 | 1,300.00 | -3.63% | 502 |
| Nov 5, 2025 | 1,349.00 | 1,349.00 | 1,349.00 | 1,349.00 | 1,349.00 | 7.92% | 2 |
| Nov 4, 2025 | 1,250.00 | 1,250.00 | 1,250.00 | 1,250.00 | 1,250.00 | -3.85% | 2 |
| Nov 3, 2025 | 1,200.00 | 1,300.00 | 1,200.00 | 1,300.00 | 1,300.00 | 8.33% | 12 |
| Oct 31, 2025 | 1,000.00 | 1,200.00 | 1,000.00 | 1,200.00 | 1,200.00 | 9.09% | 312 |
| Oct 30, 2025 | 1,000.00 | 1,100.00 | 1,000.00 | 1,100.00 | 1,100.00 | -5.17% | 20 |
| Oct 29, 2025 | 1,199.00 | 1,199.00 | 1,160.00 | 1,160.00 | 1,160.00 | 1.05% | 7 |
| Oct 28, 2025 | 1,030.00 | 1,200.00 | 1,030.00 | 1,148.00 | 1,148.00 | - | 413 |
| Oct 27, 2025 | 1,148.00 | 1,148.00 | 1,148.00 | 1,148.00 | 1,148.00 | -0.09% | 2 |
| 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 |