Ssial Food Inc (XKON:236030)
South Korea · Delayed Price · Currency is KRW 1,980.00
+152.00 (8.32%)
At close: Oct 2, 2026
Ssial Food Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | 1,800.00 | 1,980.00 | 1,800.00 | 1,980.00 | 1,980.00 | 8.32% | 520 |
| Oct 1, 2026 | 2,165.00 | 2,165.00 | 1,828.00 | 1,828.00 | 1,828.00 | -2.92% | 530 |
| Sep 30, 2026 | 1,883.00 | 1,883.00 | 1,800.00 | 1,883.00 | 1,883.00 | -2.08% | 223 |
| Sep 29, 2026 | 1,923.00 | 1,923.00 | 1,923.00 | 1,923.00 | 1,923.00 | -3.85% | 100 |
| Sep 28, 2026 | 2,200.00 | 2,280.00 | 2,000.00 | 2,000.00 | 2,000.00 | -4.31% | 380 |
| Sep 23, 2026 | 2,300.00 | 2,300.00 | 2,000.00 | 2,090.00 | 2,090.00 | -3.24% | 16 |
| Sep 22, 2026 | 2,200.00 | 2,400.00 | 2,160.00 | 2,160.00 | 2,160.00 | -6.09% | 14 |
| Sep 21, 2026 | 2,270.00 | 2,500.00 | 2,270.00 | 2,300.00 | 2,300.00 | -3.56% | 1,032 |
| Sep 18, 2026 | 2,400.00 | 2,400.00 | 2,300.00 | 2,385.00 | 2,385.00 | -4.22% | 23 |
| Sep 17, 2026 | 2,500.00 | 2,500.00 | 2,490.00 | 2,490.00 | 2,490.00 | -4.23% | 580 |
| Sep 16, 2026 | 2,600.00 | 2,600.00 | 2,600.00 | 2,600.00 | 2,600.00 | -3.70% | 10 |
| Sep 15, 2026 | 2,700.00 | 2,700.00 | 2,700.00 | 2,700.00 | 2,700.00 | -3.57% | 10 |
| Sep 14, 2026 | 2,890.00 | 2,890.00 | 2,500.00 | 2,800.00 | 2,800.00 | 0.18% | 1,703 |
| Sep 11, 2026 | 2,600.00 | 2,795.00 | 2,500.00 | 2,795.00 | 2,795.00 | 1.45% | 31 |
| Sep 10, 2026 | 2,700.00 | 2,755.00 | 2,700.00 | 2,755.00 | 2,755.00 | -5.00% | 12 |
| Sep 9, 2026 | 2,800.00 | 2,900.00 | 2,800.00 | 2,900.00 | 2,900.00 | 1.58% | 412 |
| Sep 8, 2026 | 2,700.00 | 2,855.00 | 2,700.00 | 2,855.00 | 2,855.00 | -2.23% | 420 |
| Sep 7, 2026 | 2,800.00 | 2,920.00 | 2,800.00 | 2,920.00 | 2,920.00 | -2.67% | 11 |
| Sep 4, 2026 | 2,800.00 | 3,000.00 | 2,800.00 | 3,000.00 | 3,000.00 | - | 210 |
| Sep 3, 2026 | 2,800.00 | 3,090.00 | 2,700.00 | 3,000.00 | 3,000.00 | -5.36% | 134 |
| Sep 2, 2026 | 2,900.00 | 3,170.00 | 2,900.00 | 3,170.00 | 3,170.00 | 2.26% | 21 |
| Sep 1, 2026 | 2,900.00 | 3,300.00 | 2,900.00 | 3,100.00 | 3,100.00 | -3.13% | 22 |
| Aug 31, 2026 | 2,800.00 | 3,200.00 | 2,800.00 | 3,200.00 | 3,200.00 | - | 420 |
| Aug 28, 2026 | 2,800.00 | 3,200.00 | 2,800.00 | 3,200.00 | 3,200.00 | - | 21 |
| Aug 27, 2026 | 3,000.00 | 3,400.00 | 2,800.00 | 3,200.00 | 3,200.00 | 3.23% | 63 |
| Aug 26, 2026 | 2,700.00 | 3,100.00 | 2,700.00 | 3,100.00 | 3,100.00 | 4.38% | 74 |
| Aug 25, 2026 | 2,700.00 | 2,970.00 | 2,600.00 | 2,970.00 | 2,970.00 | -1.00% | 64 |
| Aug 24, 2026 | 2,800.00 | 3,000.00 | 2,800.00 | 3,000.00 | 3,000.00 | - | 11 |
| Aug 21, 2026 | 2,500.00 | 3,000.00 | 2,500.00 | 3,000.00 | 3,000.00 | 7.14% | 561 |
| Aug 20, 2026 | 2,500.00 | 2,800.00 | 2,500.00 | 2,800.00 | 2,800.00 | 0.72% | 21 |
| Aug 19, 2026 | 2,780.00 | 2,780.00 | 2,600.00 | 2,780.00 | 2,780.00 | -4.14% | 12 |
| Aug 18, 2026 | 2,600.00 | 2,900.00 | 2,600.00 | 2,900.00 | 2,900.00 | - | 13 |
| Aug 14, 2026 | 2,500.00 | 2,900.00 | 2,400.00 | 2,900.00 | 2,900.00 | 8.21% | 1,061 |
| Aug 13, 2026 | 2,400.00 | 2,680.00 | 2,400.00 | 2,680.00 | 2,680.00 | -4.29% | 41 |
| Aug 12, 2026 | 2,500.00 | 2,800.00 | 2,400.00 | 2,800.00 | 2,800.00 | 7.69% | 31 |
| Aug 11, 2026 | 2,600.00 | 2,700.00 | 2,600.00 | 2,600.00 | 2,600.00 | -2.07% | 12 |
| Aug 10, 2026 | 2,655.00 | 2,655.00 | 2,500.00 | 2,655.00 | 2,655.00 | -5.68% | 12 |
| Aug 7, 2026 | 2,700.00 | 2,815.00 | 2,600.00 | 2,815.00 | 2,815.00 | -1.75% | 22 |
| Aug 6, 2026 | 2,700.00 | 2,865.00 | 2,600.00 | 2,865.00 | 2,865.00 | -4.02% | 41 |
| Aug 5, 2026 | 2,700.00 | 3,000.00 | 2,700.00 | 2,985.00 | 2,985.00 | -3.71% | 1,186 |
| Aug 4, 2026 | 2,700.00 | 3,100.00 | 2,600.00 | 3,100.00 | 3,100.00 | 4.20% | 41 |
| Aug 3, 2026 | 2,635.00 | 3,000.00 | 2,635.00 | 2,975.00 | 2,975.00 | -4.03% | 1,032 |
| Jul 31, 2026 | 2,700.00 | 3,100.00 | 2,500.00 | 3,100.00 | 3,100.00 | 6.90% | 51 |
| Jul 30, 2026 | 2,300.00 | 2,900.00 | 2,300.00 | 2,900.00 | 2,900.00 | 14.85% | 1,561 |
| Jul 29, 2026 | 2,600.00 | 2,800.00 | 2,300.00 | 2,525.00 | 2,525.00 | -2.88% | 154 |
| Jul 28, 2026 | 2,200.00 | 2,600.00 | 1,955.00 | 2,600.00 | 2,600.00 | 13.29% | 1,684 |
| Jul 27, 2026 | 2,300.00 | 2,700.00 | 2,100.00 | 2,295.00 | 2,295.00 | -6.52% | 73 |
| Jul 24, 2026 | 2,455.00 | 2,455.00 | 2,455.00 | 2,455.00 | 2,455.00 | -3.73% | 1 |
| Jul 23, 2026 | 2,500.00 | 2,800.00 | 2,400.00 | 2,550.00 | 2,550.00 | -5.56% | 43 |
| Jul 22, 2026 | 2,600.00 | 2,700.00 | 2,600.00 | 2,700.00 | 2,700.00 | -3.57% | 11 |