Ssial Food Inc (XKON:236030)
South Korea · Delayed Price · Currency is KRW 1,800.00
-94.00 (-4.96%)
At close: Nov 12, 2026
Ssial Food Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 1,900.00 | 1,900.00 | 1,800.00 | 1,900.00 | 1,900.00 | 5.56% | 302 |
| Nov 12, 2026 | 2,000.00 | 2,000.00 | 1,800.00 | 1,800.00 | 1,800.00 | -4.96% | 154 |
| Nov 11, 2026 | 1,894.00 | 1,894.00 | 1,894.00 | 1,894.00 | 1,894.00 | -1.87% | 12 |
| Nov 10, 2026 | 1,600.00 | 2,000.00 | 1,600.00 | 1,930.00 | 1,930.00 | 2.55% | 2,471 |
| Nov 9, 2026 | 1,876.00 | 1,883.00 | 1,876.00 | 1,882.00 | 1,882.00 | -5.19% | 1,020 |
| Nov 6, 2026 | 2,100.00 | 2,200.00 | 1,800.00 | 1,985.00 | 1,985.00 | -4.80% | 55 |
| Nov 5, 2026 | 2,000.00 | 2,200.00 | 1,971.00 | 2,085.00 | 2,085.00 | -1.65% | 514 |
| Nov 4, 2026 | 2,100.00 | 2,300.00 | 2,050.00 | 2,120.00 | 2,120.00 | -6.61% | 16 |
| Nov 3, 2026 | 1,969.00 | 2,270.00 | 1,969.00 | 2,270.00 | 2,270.00 | 10.46% | 530 |
| Nov 2, 2026 | 2,000.00 | 2,300.00 | 2,000.00 | 2,055.00 | 2,055.00 | -5.08% | 34 |
| Oct 30, 2026 | 2,100.00 | 2,290.00 | 2,000.00 | 2,165.00 | 2,165.00 | -5.87% | 514 |
| Oct 29, 2026 | 2,200.00 | 2,300.00 | 2,100.00 | 2,300.00 | 2,300.00 | - | 33 |
| Oct 28, 2026 | 2,300.00 | 2,300.00 | 2,100.00 | 2,300.00 | 2,300.00 | 0.44% | 26 |
| Oct 27, 2026 | 2,200.00 | 2,290.00 | 2,200.00 | 2,290.00 | 2,290.00 | - | 470 |
| Oct 26, 2026 | 2,300.00 | 2,400.00 | 2,100.00 | 2,290.00 | 2,290.00 | -0.43% | 34 |
| Oct 23, 2026 | 2,300.00 | 2,300.00 | 2,100.00 | 2,300.00 | 2,300.00 | 0.88% | 35 |
| Oct 22, 2026 | 2,010.00 | 2,280.00 | 1,900.00 | 2,280.00 | 2,280.00 | 13.43% | 147 |
| Oct 21, 2026 | 2,020.00 | 2,020.00 | 1,900.00 | 2,010.00 | 2,010.00 | -4.29% | 64 |
| Oct 20, 2026 | 2,000.00 | 2,100.00 | 2,000.00 | 2,100.00 | 2,100.00 | -3.67% | 12 |
| Oct 19, 2026 | 2,060.00 | 2,200.00 | 1,900.00 | 2,180.00 | 2,180.00 | -0.91% | 565 |
| Oct 16, 2026 | 2,200.00 | 2,200.00 | 2,200.00 | 2,200.00 | 2,200.00 | -4.35% | 2 |
| Oct 15, 2026 | 2,000.00 | 2,300.00 | 2,000.00 | 2,300.00 | 2,300.00 | 4.55% | 21 |
| Oct 14, 2026 | 2,200.00 | 2,200.00 | 2,200.00 | 2,200.00 | 2,200.00 | 2.56% | 5 |
| Oct 13, 2026 | 2,100.00 | 2,145.00 | 2,100.00 | 2,145.00 | 2,145.00 | -2.50% | 11 |
| Oct 12, 2026 | 1,900.00 | 2,200.00 | 1,900.00 | 2,200.00 | 2,200.00 | 5.77% | 21 |
| Oct 8, 2026 | 1,800.00 | 2,080.00 | 1,800.00 | 2,080.00 | 2,080.00 | 13.23% | 45 |
| Oct 7, 2026 | 1,837.00 | 1,837.00 | 1,837.00 | 1,837.00 | 1,837.00 | -4.47% | 11 |
| Oct 6, 2026 | 1,923.00 | 1,923.00 | 1,923.00 | 1,923.00 | 1,923.00 | -2.88% | 2 |
| 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 |