Ssial Food Inc (XKON:236030)
South Korea · Delayed Price · Currency is KRW 3,690.00
+90.00 (2.50%)
At close: May 29, 2026
Ssial Food Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 29, 2026 | 3,600.00 | 3,690.00 | 3,600.00 | 3,690.00 | 3,690.00 | 2.50% | 25 |
| May 28, 2026 | 3,600.00 | 3,600.00 | 3,600.00 | 3,600.00 | 3,600.00 | - | 2 |
| May 27, 2026 | 3,400.00 | 3,600.00 | 3,200.00 | 3,600.00 | 3,600.00 | -2.70% | 59 |
| May 26, 2026 | 3,500.00 | 3,700.00 | 3,500.00 | 3,700.00 | 3,700.00 | 5.71% | 21 |
| May 22, 2026 | 3,300.00 | 3,500.00 | 3,300.00 | 3,500.00 | 3,500.00 | 6.06% | 61 |
| May 21, 2026 | 3,100.00 | 3,300.00 | 3,100.00 | 3,300.00 | 3,300.00 | 6.45% | 22 |
| May 20, 2026 | 3,000.00 | 3,100.00 | 3,000.00 | 3,100.00 | 3,100.00 | 3.33% | 15 |
| May 19, 2026 | 2,900.00 | 3,000.00 | 2,900.00 | 3,000.00 | 3,000.00 | 3.45% | 16 |
| May 18, 2026 | 2,800.00 | 2,900.00 | 2,800.00 | 2,900.00 | 2,900.00 | - | 12 |
| May 15, 2026 | 2,600.00 | 2,900.00 | 2,600.00 | 2,900.00 | 2,900.00 | - | 32 |
| May 14, 2026 | 2,700.00 | 2,900.00 | 2,700.00 | 2,900.00 | 2,900.00 | 11.54% | 30 |
| May 13, 2026 | 2,600.00 | 2,600.00 | 2,330.00 | 2,600.00 | 2,600.00 | -3.70% | 512 |
| May 12, 2026 | 2,700.00 | 2,700.00 | 2,700.00 | 2,700.00 | 2,700.00 | -3.91% | 60 |
| May 11, 2026 | 3,100.00 | 3,100.00 | 2,810.00 | 2,810.00 | 2,810.00 | -14.85% | 97 |
| May 8, 2026 | 2,750.00 | 3,300.00 | 2,720.00 | 3,300.00 | 3,300.00 | 3.29% | 949 |
| May 7, 2026 | 3,000.00 | 3,195.00 | 2,810.00 | 3,195.00 | 3,195.00 | -3.18% | 54 |
| May 6, 2026 | 3,300.00 | 3,300.00 | 3,300.00 | 3,300.00 | 3,300.00 | -2.65% | 2 |
| May 4, 2026 | 3,390.00 | 3,390.00 | 3,390.00 | 3,390.00 | 3,390.00 | -0.29% | 2 |
| Apr 30, 2026 | 3,300.00 | 3,400.00 | 3,300.00 | 3,400.00 | 3,400.00 | -2.58% | 12 |
| Apr 29, 2026 | 3,490.00 | 3,490.00 | 3,490.00 | 3,490.00 | 3,490.00 | 6.08% | 2 |
| Apr 28, 2026 | 3,290.00 | 3,290.00 | 3,290.00 | 3,290.00 | 3,290.00 | -0.30% | 2 |
| Apr 27, 2026 | 3,250.00 | 3,300.00 | 3,250.00 | 3,300.00 | 3,300.00 | 3.13% | 7 |
| Apr 24, 2026 | 3,100.00 | 3,200.00 | 3,100.00 | 3,200.00 | 3,200.00 | 4.92% | 17 |
| Apr 23, 2026 | 2,850.00 | 3,050.00 | 2,850.00 | 3,050.00 | 3,050.00 | 5.17% | 55 |
| Apr 22, 2026 | 2,800.00 | 2,900.00 | 2,800.00 | 2,900.00 | 2,900.00 | 3.76% | 12 |
| Apr 21, 2026 | 2,795.00 | 2,795.00 | 2,795.00 | 2,795.00 | 2,795.00 | -0.18% | 2 |
| Apr 20, 2026 | 2,800.00 | 2,800.00 | 2,800.00 | 2,800.00 | 2,800.00 | 3.70% | 2 |
| Apr 17, 2026 | 2,595.00 | 2,700.00 | 2,595.00 | 2,700.00 | 2,700.00 | 3.85% | 25 |
| Apr 16, 2026 | 2,400.00 | 2,600.00 | 2,400.00 | 2,600.00 | 2,600.00 | - | 22 |
| Apr 15, 2026 | 2,600.00 | 2,600.00 | 2,600.00 | 2,600.00 | 2,600.00 | 4.00% | 2 |
| Apr 14, 2026 | 2,600.00 | 2,600.00 | 2,500.00 | 2,500.00 | 2,500.00 | -10.55% | 20 |
| Apr 13, 2026 | 2,795.00 | 2,795.00 | 2,795.00 | 2,795.00 | 2,795.00 | -0.18% | 1 |
| Apr 10, 2026 | 2,800.00 | 2,800.00 | 2,700.00 | 2,800.00 | 2,800.00 | 0.36% | 4 |
| Apr 9, 2026 | 2,790.00 | 2,790.00 | 2,790.00 | 2,790.00 | 2,790.00 | -0.36% | 8 |
| Apr 8, 2026 | 2,700.00 | 2,800.00 | 2,700.00 | 2,800.00 | 2,800.00 | 3.70% | 12 |
| Apr 7, 2026 | 2,600.00 | 2,700.00 | 2,500.00 | 2,700.00 | 2,700.00 | 3.85% | 1,223 |
| Apr 6, 2026 | 2,450.00 | 2,600.00 | 2,450.00 | 2,600.00 | 2,600.00 | 6.12% | 13 |
| Apr 3, 2026 | 2,450.00 | 2,450.00 | 2,450.00 | 2,450.00 | 2,450.00 | -2.00% | 10 |
| Apr 2, 2026 | 2,450.00 | 2,500.00 | 2,450.00 | 2,500.00 | 2,500.00 | - | 22 |
| Apr 1, 2026 | 2,500.00 | 2,500.00 | 2,500.00 | 2,500.00 | 2,500.00 | 4.17% | 2 |
| Mar 31, 2026 | 2,300.00 | 2,500.00 | 2,300.00 | 2,400.00 | 2,400.00 | 2.13% | 24 |
| Mar 30, 2026 | 2,200.00 | 2,350.00 | 2,000.00 | 2,350.00 | 2,350.00 | 6.82% | 40 |
| Mar 27, 2026 | 2,100.00 | 2,200.00 | 2,100.00 | 2,200.00 | 2,200.00 | - | 7 |
| Mar 26, 2026 | 2,100.00 | 2,200.00 | 2,100.00 | 2,200.00 | 2,200.00 | 5.26% | 11 |
| Mar 25, 2026 | 1,800.00 | 2,090.00 | 1,800.00 | 2,090.00 | 2,090.00 | 10.00% | 34 |
| Mar 24, 2026 | 1,800.00 | 1,900.00 | 1,700.00 | 1,900.00 | 1,900.00 | -5.00% | 127 |
| Mar 23, 2026 | 2,000.00 | 2,000.00 | 2,000.00 | 2,000.00 | 2,000.00 | - | 1 |
| Mar 20, 2026 | 1,900.00 | 2,000.00 | 1,900.00 | 2,000.00 | 2,000.00 | 5.26% | 12 |
| Mar 19, 2026 | 1,699.00 | 1,900.00 | 1,699.00 | 1,900.00 | 1,900.00 | 12.49% | 53 |
| Mar 18, 2026 | 1,500.00 | 1,689.00 | 1,450.00 | 1,689.00 | 1,689.00 | -0.59% | 192 |