Ssangyong Information & Communications Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-02 | 709.00 | 709.00 | 696.00 | 700.00 | 3,500.00 | 13,732 |
| 2024-07-01 | 694.00 | 710.00 | 692.00 | 705.00 | 3,525.00 | 13,406 |
| 2024-06-28 | 700.00 | 706.00 | 699.00 | 700.00 | 3,500.00 | 12,903 |
| 2024-06-27 | 701.00 | 707.00 | 698.00 | 701.00 | 3,505.00 | 17,202 |
| 2024-06-26 | 707.00 | 718.00 | 700.00 | 702.00 | 3,510.00 | 26,318 |
| 2024-06-25 | 693.00 | 720.00 | 693.00 | 708.00 | 3,540.00 | 36,411 |
| 2024-06-24 | 721.00 | 739.00 | 711.00 | 714.00 | 3,570.00 | 44,321 |
| 2024-06-21 | 705.00 | 830.00 | 705.00 | 733.00 | 3,665.00 | 791,265 |
| 2024-06-20 | 701.00 | 714.00 | 698.00 | 711.00 | 3,555.00 | 25,281 |
| 2024-06-19 | 746.00 | 746.00 | 688.00 | 699.00 | 3,495.00 | 114,413 |
| 2024-06-18 | 715.00 | 748.00 | 711.00 | 746.00 | 3,730.00 | 120,495 |
| 2024-06-17 | 709.00 | 720.00 | 699.00 | 714.00 | 3,570.00 | 20,050 |
| 2024-06-14 | 693.00 | 719.00 | 686.00 | 709.00 | 3,545.00 | 25,321 |
| 2024-06-13 | 698.00 | 700.00 | 692.00 | 693.00 | 3,465.00 | 6,808 |
| 2024-06-12 | 688.00 | 697.00 | 688.00 | 692.00 | 3,460.00 | 11,418 |
| 2024-06-11 | 694.00 | 694.00 | 688.00 | 690.00 | 3,450.00 | 10,588 |
| 2024-06-10 | 695.00 | 698.00 | 686.00 | 694.00 | 3,470.00 | 12,868 |
| 2024-06-07 | 704.00 | 704.00 | 698.00 | 698.00 | 3,490.00 | 9,525 |
| 2024-06-05 | 701.00 | 707.00 | 696.00 | 700.00 | 3,500.00 | 11,669 |
| 2024-06-04 | 698.00 | 709.00 | 698.00 | 704.00 | 3,520.00 | 14,033 |
| 2024-06-03 | 699.00 | 705.00 | 697.00 | 700.00 | 3,500.00 | 12,122 |
| 2024-05-31 | 698.00 | 719.00 | 694.00 | 696.00 | 3,480.00 | 28,659 |
| 2024-05-30 | 700.00 | 703.00 | 694.00 | 698.00 | 3,490.00 | 22,280 |
| 2024-05-29 | 710.00 | 712.00 | 697.00 | 702.00 | 3,510.00 | 28,625 |
| 2024-05-28 | 713.00 | 714.00 | 702.00 | 710.00 | 3,550.00 | 19,285 |
| 2024-05-27 | 740.00 | 740.00 | 710.00 | 713.00 | 3,565.00 | 29,398 |
| 2024-05-24 | 712.00 | 713.00 | 702.00 | 705.00 | 3,525.00 | 13,797 |
| 2024-05-23 | 712.00 | 712.00 | 701.00 | 708.00 | 3,540.00 | 28,151 |
| 2024-05-22 | 722.00 | 723.00 | 710.00 | 713.00 | 3,565.00 | 19,101 |
| 2024-05-21 | 720.00 | 723.00 | 712.00 | 719.00 | 3,595.00 | 11,234 |
| 2024-05-20 | 725.00 | 727.00 | 712.00 | 715.00 | 3,575.00 | 30,176 |
| 2024-05-17 | 738.00 | 742.00 | 722.00 | 724.00 | 3,620.00 | 46,057 |
| 2024-05-16 | 731.00 | 744.00 | 731.00 | 739.00 | 3,695.00 | 31,178 |
| 2024-05-14 | 734.00 | 738.00 | 733.00 | 737.00 | 3,685.00 | 18,094 |
| 2024-05-13 | 736.00 | 736.00 | 732.00 | 735.00 | 3,675.00 | 30,873 |
| 2024-05-10 | 739.00 | 744.00 | 733.00 | 737.00 | 3,685.00 | 17,828 |
| 2024-05-09 | 746.00 | 753.00 | 734.00 | 737.00 | 3,685.00 | 49,994 |
| 2024-05-08 | 738.00 | 757.00 | 735.00 | 747.00 | 3,735.00 | 32,185 |
| 2024-05-07 | 748.00 | 757.00 | 736.00 | 743.00 | 3,715.00 | 50,126 |
| 2024-05-03 | 737.00 | 757.00 | 737.00 | 750.00 | 3,750.00 | 24,152 |
| 2024-05-02 | 736.00 | 740.00 | 729.00 | 737.00 | 3,685.00 | 41,285 |
| 2024-04-30 | 736.00 | 746.00 | 736.00 | 739.00 | 3,695.00 | 33,160 |
| 2024-04-29 | 737.00 | 745.00 | 732.00 | 742.00 | 3,710.00 | 27,269 |
| 2024-04-26 | 740.00 | 743.00 | 734.00 | 737.00 | 3,685.00 | 30,736 |
| 2024-04-25 | 740.00 | 743.00 | 736.00 | 740.00 | 3,700.00 | 40,038 |
| 2024-04-24 | 741.00 | 747.00 | 738.00 | 745.00 | 3,725.00 | 25,205 |
| 2024-04-23 | 736.00 | 744.00 | 736.00 | 741.00 | 3,705.00 | 23,188 |
| 2024-04-22 | 740.00 | 745.00 | 736.00 | 742.00 | 3,710.00 | 28,301 |
| 2024-04-19 | 749.00 | 755.00 | 739.00 | 744.00 | 3,720.00 | 58,851 |
| 2024-04-18 | 746.00 | 760.00 | 745.00 | 755.00 | 3,775.00 | 35,130 |
| 2024-04-17 | 748.00 | 760.00 | 746.00 | 746.00 | 3,730.00 | 50,924 |
| 2024-04-16 | 755.00 | 766.00 | 748.00 | 751.00 | 3,755.00 | 26,981 |
| 2024-04-15 | 762.00 | 763.00 | 742.00 | 760.00 | 3,800.00 | 58,125 |
| 2024-04-12 | 759.00 | 771.00 | 759.00 | 762.00 | 3,810.00 | 26,834 |
| 2024-04-11 | 762.00 | 778.00 | 758.00 | 758.00 | 3,790.00 | 36,244 |
| 2024-04-09 | 768.00 | 780.00 | 765.00 | 772.00 | 3,860.00 | 21,742 |
| 2024-04-08 | 770.00 | 779.00 | 763.00 | 773.00 | 3,865.00 | 42,348 |
| 2024-04-05 | 784.00 | 800.00 | 765.00 | 772.00 | 3,860.00 | 47,989 |
| 2024-04-04 | 784.00 | 790.00 | 783.00 | 785.00 | 3,925.00 | 31,317 |
| 2024-04-03 | 768.00 | 791.00 | 764.00 | 783.00 | 3,915.00 | 41,836 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.