Ssangyong Information & Communications Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-02 | 809.00 | 809.00 | 781.00 | 783.00 | 3,915.00 | 155,748 |
| 2024-04-01 | 806.00 | 824.00 | 806.00 | 809.00 | 4,045.00 | 75,680 |
| 2024-03-29 | 802.00 | 840.00 | 802.00 | 806.00 | 4,030.00 | 39,609 |
| 2024-03-28 | 825.00 | 826.00 | 798.00 | 801.00 | 4,005.00 | 72,673 |
| 2024-03-27 | 839.00 | 839.00 | 822.00 | 824.00 | 4,120.00 | 21,615 |
| 2024-03-26 | 829.00 | 846.00 | 816.00 | 839.00 | 4,195.00 | 36,148 |
| 2024-03-25 | 840.00 | 840.00 | 818.00 | 824.00 | 4,120.00 | 29,582 |
| 2024-03-22 | 820.00 | 839.00 | 820.00 | 835.00 | 4,175.00 | 42,595 |
| 2024-03-21 | 805.00 | 831.00 | 803.00 | 822.00 | 4,110.00 | 66,135 |
| 2024-03-20 | 873.00 | 873.00 | 750.00 | 806.00 | 4,030.00 | 513,893 |
| 2024-03-19 | 903.00 | 903.00 | 859.00 | 885.00 | 4,425.00 | 88,909 |
| 2024-03-18 | 907.00 | 922.00 | 898.00 | 903.00 | 4,515.00 | 26,651 |
| 2024-03-15 | 907.00 | 921.00 | 890.00 | 910.00 | 4,550.00 | 54,298 |
| 2024-03-14 | 909.00 | 918.00 | 905.00 | 911.00 | 4,555.00 | 32,845 |
| 2024-03-13 | 920.00 | 929.00 | 907.00 | 908.00 | 4,540.00 | 29,369 |
| 2024-03-12 | 903.00 | 933.00 | 898.00 | 913.00 | 4,565.00 | 64,997 |
| 2024-03-11 | 905.00 | 922.00 | 881.00 | 903.00 | 4,515.00 | 144,525 |
| 2024-03-08 | 922.00 | 930.00 | 909.00 | 911.00 | 4,555.00 | 35,047 |
| 2024-03-07 | 940.00 | 945.00 | 926.00 | 926.00 | 4,630.00 | 33,904 |
| 2024-03-06 | 934.00 | 955.00 | 920.00 | 945.00 | 4,725.00 | 33,023 |
| 2024-03-05 | 961.00 | 961.00 | 921.00 | 932.00 | 4,660.00 | 54,570 |
| 2024-03-04 | 940.00 | 969.00 | 930.00 | 961.00 | 4,805.00 | 71,220 |
| 2024-02-29 | 953.00 | 959.00 | 936.00 | 946.00 | 4,730.00 | 40,824 |
| 2024-02-28 | 940.00 | 971.00 | 940.00 | 950.00 | 4,750.00 | 48,330 |
| 2024-02-27 | 949.00 | 965.00 | 925.00 | 952.00 | 4,760.00 | 104,683 |
| 2024-02-26 | 947.00 | 959.00 | 930.00 | 958.00 | 4,790.00 | 52,849 |
| 2024-02-23 | 965.00 | 984.00 | 950.00 | 951.00 | 4,755.00 | 41,655 |
| 2024-02-22 | 958.00 | 966.00 | 944.00 | 963.00 | 4,815.00 | 26,764 |
| 2024-02-21 | 964.00 | 976.00 | 952.00 | 960.00 | 4,800.00 | 54,405 |
| 2024-02-20 | 986.00 | 987.00 | 955.00 | 964.00 | 4,820.00 | 109,585 |
| 2024-02-19 | 968.00 | 1,000.00 | 967.00 | 987.00 | 4,935.00 | 73,908 |
| 2024-02-16 | 963.00 | 980.00 | 950.00 | 968.00 | 4,840.00 | 48,430 |
| 2024-02-15 | 932.00 | 980.00 | 916.00 | 963.00 | 4,815.00 | 129,529 |
| 2024-02-14 | 930.00 | 933.00 | 910.00 | 930.00 | 4,650.00 | 39,447 |
| 2024-02-13 | 919.00 | 933.00 | 908.00 | 931.00 | 4,655.00 | 38,238 |
| 2024-02-08 | 900.00 | 921.00 | 895.00 | 919.00 | 4,595.00 | 56,096 |
| 2024-02-07 | 900.00 | 907.00 | 894.00 | 897.00 | 4,485.00 | 80,984 |
| 2024-02-06 | 913.00 | 920.00 | 898.00 | 906.00 | 4,530.00 | 55,602 |
| 2024-02-05 | 913.00 | 920.00 | 902.00 | 910.00 | 4,550.00 | 48,129 |
| 2024-02-02 | 909.00 | 917.00 | 890.00 | 913.00 | 4,565.00 | 55,147 |
| 2024-02-01 | 889.00 | 927.00 | 870.00 | 909.00 | 4,545.00 | 127,258 |
| 2024-01-31 | 879.00 | 1,071.00 | 878.00 | 897.00 | 4,485.00 | 1,724,011 |
| 2024-01-30 | 945.00 | 945.00 | 872.00 | 907.00 | 4,535.00 | 136,576 |
| 2024-01-29 | 963.00 | 970.00 | 940.00 | 945.00 | 4,725.00 | 53,818 |
| 2024-01-26 | 953.00 | 989.00 | 953.00 | 963.00 | 4,815.00 | 34,650 |
| 2024-01-25 | 963.00 | 963.00 | 934.00 | 962.00 | 4,810.00 | 52,285 |
| 2024-01-24 | 980.00 | 980.00 | 950.00 | 963.00 | 4,815.00 | 61,911 |
| 2024-01-23 | 990.00 | 991.00 | 956.00 | 980.00 | 4,900.00 | 109,348 |
| 2024-01-22 | 985.00 | 1,017.00 | 977.00 | 994.00 | 4,970.00 | 255,771 |
| 2024-01-19 | 956.00 | 995.00 | 946.00 | 972.00 | 4,860.00 | 194,369 |
| 2024-01-18 | 950.00 | 950.00 | 921.00 | 942.00 | 4,710.00 | 76,948 |
| 2024-01-17 | 940.00 | 960.00 | 920.00 | 953.00 | 4,765.00 | 153,825 |
| 2024-01-16 | 916.00 | 1,010.00 | 878.00 | 932.00 | 4,660.00 | 960,971 |
| 2024-01-15 | 890.00 | 906.00 | 883.00 | 904.00 | 4,520.00 | 41,390 |
| 2024-01-12 | 903.00 | 912.00 | 884.00 | 897.00 | 4,485.00 | 26,963 |
| 2024-01-11 | 902.00 | 914.00 | 901.00 | 905.00 | 4,525.00 | 25,910 |
| 2024-01-10 | 909.00 | 910.00 | 901.00 | 902.00 | 4,510.00 | 11,584 |
| 2024-01-09 | 920.00 | 920.00 | 888.00 | 904.00 | 4,520.00 | 39,584 |
| 2024-01-08 | 889.00 | 911.00 | 881.00 | 903.00 | 4,515.00 | 44,237 |
| 2024-01-05 | 877.00 | 900.00 | 871.00 | 889.00 | 4,445.00 | 38,708 |
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.