Ssial Food Inc (XKON:236030)
South Korea · Delayed Price · Currency is KRW 3,100.00
+200.00 (6.90%)
At close: Jul 31, 2026
Ssial Food Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 21, 2026 | 2,500.00 | 2,800.00 | 2,400.00 | 2,800.00 | 2,800.00 | 5.66% | 31 |
| Jul 20, 2026 | 2,600.00 | 2,900.00 | 2,500.00 | 2,650.00 | 2,650.00 | -5.36% | 34 |
| Jul 16, 2026 | 2,400.00 | 2,800.00 | 2,200.00 | 2,800.00 | 2,800.00 | 12.00% | 261 |
| Jul 15, 2026 | 2,600.00 | 2,900.00 | 2,500.00 | 2,500.00 | 2,500.00 | -9.91% | 42 |
| Jul 14, 2026 | 2,400.00 | 2,780.00 | 2,400.00 | 2,775.00 | 2,775.00 | 11.00% | 26 |
| Jul 13, 2026 | 2,500.00 | 2,500.00 | 2,500.00 | 2,500.00 | 2,500.00 | -7.41% | 10 |
| Jul 10, 2026 | 2,315.00 | 2,800.00 | 2,315.00 | 2,700.00 | 2,700.00 | 10.20% | 234 |
| Jul 9, 2026 | 2,450.00 | 2,450.00 | 2,450.00 | 2,450.00 | 2,450.00 | -9.26% | 2 |
| Jul 8, 2026 | 2,200.00 | 2,700.00 | 2,200.00 | 2,700.00 | 2,700.00 | 12.50% | 505 |
| Jul 7, 2026 | 2,400.00 | 2,400.00 | 2,400.00 | 2,400.00 | 2,400.00 | -4.00% | 10 |
| Jul 6, 2026 | 2,600.00 | 2,600.00 | 2,500.00 | 2,500.00 | 2,500.00 | -7.41% | 20 |
| Jul 3, 2026 | 2,800.00 | 2,800.00 | 2,700.00 | 2,700.00 | 2,700.00 | -9.24% | 20 |
| Jul 2, 2026 | 3,000.00 | 3,000.00 | 2,900.00 | 2,975.00 | 2,975.00 | -12.37% | 21 |
| Jul 1, 2026 | 3,765.00 | 3,765.00 | 3,230.00 | 3,395.00 | 3,395.00 | -10.66% | 58 |
| Jun 30, 2026 | 3,800.00 | 3,800.00 | 3,800.00 | 3,800.00 | 3,800.00 | - | 1 |
| Jun 29, 2026 | 3,800.00 | 3,800.00 | 3,800.00 | 3,800.00 | 3,800.00 | - | 1 |
| Jun 26, 2026 | 3,700.00 | 3,800.00 | 3,700.00 | 3,800.00 | 3,800.00 | 2.70% | 11 |
| Jun 25, 2026 | 3,700.00 | 3,700.00 | 3,700.00 | 3,700.00 | 3,700.00 | - | 2 |
| Jun 24, 2026 | 3,700.00 | 3,700.00 | 3,700.00 | 3,700.00 | 3,700.00 | - | 2 |
| Jun 23, 2026 | 3,700.00 | 3,700.00 | 3,700.00 | 3,700.00 | 3,700.00 | -2.63% | 1 |
| Jun 22, 2026 | 3,800.00 | 3,800.00 | 3,800.00 | 3,800.00 | 3,800.00 | - | 1 |
| Jun 19, 2026 | 3,800.00 | 3,800.00 | 3,800.00 | 3,800.00 | 3,800.00 | -1.30% | 1 |
| Jun 18, 2026 | 3,700.00 | 3,850.00 | 3,600.00 | 3,850.00 | 3,850.00 | - | 22 |
| Jun 17, 2026 | 3,850.00 | 3,850.00 | 3,850.00 | 3,850.00 | 3,850.00 | - | 4 |
| Jun 16, 2026 | 3,850.00 | 3,850.00 | 3,850.00 | 3,850.00 | 3,850.00 | -3.75% | 1 |
| Jun 15, 2026 | 3,900.00 | 4,000.00 | 3,800.00 | 4,000.00 | 4,000.00 | - | 21 |
| Jun 12, 2026 | 4,000.00 | 4,000.00 | 4,000.00 | 4,000.00 | 4,000.00 | -4.76% | 1 |
| Jun 11, 2026 | 4,100.00 | 4,200.00 | 4,100.00 | 4,200.00 | 4,200.00 | -2.21% | 11 |
| Jun 10, 2026 | 4,300.00 | 4,300.00 | 4,200.00 | 4,295.00 | 4,295.00 | 4.76% | 63 |
| Jun 9, 2026 | 3,600.00 | 4,100.00 | 3,500.00 | 4,100.00 | 4,100.00 | 5.13% | 63 |
| Jun 8, 2026 | 3,800.00 | 3,900.00 | 3,800.00 | 3,900.00 | 3,900.00 | 2.63% | 11 |
| Jun 5, 2026 | 3,795.00 | 3,800.00 | 3,795.00 | 3,800.00 | 3,800.00 | 2.70% | 2 |
| Jun 4, 2026 | 3,700.00 | 3,700.00 | 3,700.00 | 3,700.00 | 3,700.00 | - | 1 |
| Jun 2, 2026 | 3,600.00 | 3,700.00 | 3,600.00 | 3,700.00 | 3,700.00 | -2.63% | 20 |
| Jun 1, 2026 | 3,690.00 | 3,800.00 | 3,300.00 | 3,800.00 | 3,800.00 | 2.98% | 44 |
| 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 |