Ssial Food Inc (XKON:236030)
South Korea
· Delayed Price · Currency is KRW 3,290.00
-10.00 (-0.30%)
At close: Apr 28, 2026
Ssial Food Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 17, 2026 | 1,530.00 | 1,699.00 | 1,530.00 | 1,699.00 | 1,699.00 | -5.56% | 22 |
| Mar 16, 2026 | 1,799.00 | 1,799.00 | 1,799.00 | 1,799.00 | 1,799.00 | 5.82% | 2 |
| Mar 13, 2026 | 1,700.00 | 1,700.00 | 1,700.00 | 1,700.00 | 1,700.00 | - | 2 |
| Mar 12, 2026 | 1,500.00 | 1,700.00 | 1,445.00 | 1,700.00 | 1,700.00 | - | 34 |
| Mar 11, 2026 | 1,500.00 | 1,700.00 | 1,445.00 | 1,700.00 | 1,700.00 | - | 102 |
| Mar 10, 2026 | 1,600.00 | 1,700.00 | 1,513.00 | 1,700.00 | 1,700.00 | -4.44% | 57 |
| Mar 9, 2026 | 1,600.00 | 1,779.00 | 1,513.00 | 1,779.00 | 1,779.00 | - | 42 |
| Mar 6, 2026 | 1,799.00 | 1,799.00 | 1,530.00 | 1,779.00 | 1,779.00 | -1.11% | 44 |
| Mar 5, 2026 | 1,700.00 | 1,799.00 | 1,530.00 | 1,799.00 | 1,799.00 | -0.06% | 52 |
| Mar 4, 2026 | 1,600.00 | 1,900.00 | 1,600.00 | 1,800.00 | 1,800.00 | 0.61% | 42 |
| Mar 3, 2026 | 1,600.00 | 1,789.00 | 1,530.00 | 1,789.00 | 1,789.00 | -0.56% | 43 |
| Feb 27, 2026 | 1,700.00 | 1,799.00 | 1,600.00 | 1,799.00 | 1,799.00 | 5.82% | 42 |
| Feb 26, 2026 | 1,700.00 | 1,700.00 | 1,700.00 | 1,700.00 | 1,700.00 | - | 2 |
| Feb 25, 2026 | 1,500.00 | 1,700.00 | 1,450.00 | 1,700.00 | 1,700.00 | 0.06% | 272 |
| Feb 24, 2026 | 1,500.00 | 1,699.00 | 1,500.00 | 1,699.00 | 1,699.00 | -0.06% | 22 |
| Feb 23, 2026 | 1,600.00 | 1,700.00 | 1,530.00 | 1,700.00 | 1,700.00 | -5.56% | 232 |
| Feb 20, 2026 | 1,600.00 | 1,800.00 | 1,500.00 | 1,800.00 | 1,800.00 | 5.88% | 41 |
| Feb 19, 2026 | 1,700.00 | 1,700.00 | 1,700.00 | 1,700.00 | 1,700.00 | -10.53% | 10 |
| Feb 13, 2026 | 1,900.00 | 1,900.00 | 1,900.00 | 1,900.00 | 1,900.00 | - | 2 |
| Feb 12, 2026 | 1,700.00 | 1,900.00 | 1,700.00 | 1,900.00 | 1,900.00 | 11.76% | 21 |
| Feb 11, 2026 | 1,600.00 | 1,700.00 | 1,530.00 | 1,700.00 | 1,700.00 | -5.50% | 32 |
| Feb 10, 2026 | 1,600.00 | 1,799.00 | 1,530.00 | 1,799.00 | 1,799.00 | -0.06% | 42 |
| Feb 9, 2026 | 1,700.00 | 1,800.00 | 1,700.00 | 1,800.00 | 1,800.00 | 5.88% | 12 |
| Feb 6, 2026 | 1,522.00 | 1,700.00 | 1,522.00 | 1,700.00 | 1,700.00 | -5.03% | 112 |
| Feb 5, 2026 | 1,699.00 | 1,790.00 | 1,699.00 | 1,790.00 | 1,790.00 | 5.36% | 50 |
| Feb 4, 2026 | 1,699.00 | 1,699.00 | 1,699.00 | 1,699.00 | 1,699.00 | - | 4 |
| Feb 3, 2026 | 1,699.00 | 1,699.00 | 1,699.00 | 1,699.00 | 1,699.00 | - | 4 |
| Feb 2, 2026 | 1,600.00 | 1,699.00 | 1,600.00 | 1,699.00 | 1,699.00 | 6.19% | 15 |
| Jan 30, 2026 | 1,500.00 | 1,600.00 | 1,445.00 | 1,600.00 | 1,600.00 | -5.88% | 32 |
| Jan 29, 2026 | 1,500.00 | 1,700.00 | 1,445.00 | 1,700.00 | 1,700.00 | - | 932 |
| Jan 28, 2026 | 1,500.00 | 1,700.00 | 1,500.00 | 1,700.00 | 1,700.00 | 0.12% | 23 |
| Jan 27, 2026 | 1,500.00 | 1,698.00 | 1,500.00 | 1,698.00 | 1,698.00 | - | 25 |
| Jan 26, 2026 | 1,500.00 | 1,698.00 | 1,500.00 | 1,698.00 | 1,698.00 | - | 139 |
| Jan 23, 2026 | 1,500.00 | 1,698.00 | 1,445.00 | 1,698.00 | 1,698.00 | -0.06% | 42 |
| Jan 22, 2026 | 1,600.00 | 1,699.00 | 1,500.00 | 1,699.00 | 1,699.00 | -3.41% | 51 |
| Jan 21, 2026 | 1,500.00 | 1,759.00 | 1,500.00 | 1,759.00 | 1,759.00 | 3.53% | 32 |
| Jan 20, 2026 | 1,699.00 | 1,699.00 | 1,699.00 | 1,699.00 | 1,699.00 | -0.06% | 2 |
| Jan 19, 2026 | 1,600.00 | 1,759.00 | 1,530.00 | 1,700.00 | 1,700.00 | -5.56% | 54 |
| Jan 16, 2026 | 1,700.00 | 1,800.00 | 1,600.00 | 1,800.00 | 1,800.00 | -2.65% | 42 |
| Jan 15, 2026 | 1,699.00 | 1,849.00 | 1,699.00 | 1,849.00 | 1,849.00 | 8.83% | 72 |
| Jan 14, 2026 | 1,699.00 | 1,699.00 | 1,699.00 | 1,699.00 | 1,699.00 | - | 2 |
| Jan 13, 2026 | 1,600.00 | 1,699.00 | 1,600.00 | 1,699.00 | 1,699.00 | -5.51% | 11 |
| Jan 12, 2026 | 1,799.00 | 1,799.00 | 1,530.00 | 1,798.00 | 1,798.00 | -0.06% | 202 |
| Jan 9, 2026 | 1,699.00 | 1,799.00 | 1,699.00 | 1,799.00 | 1,799.00 | 5.82% | 62 |
| 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 |