Ssangyong Information & Communications Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-04 | 895.00 | 899.00 | 877.00 | 891.00 | 4,455.00 | 24,314 |
| 2024-01-03 | 905.00 | 909.00 | 892.00 | 895.00 | 4,475.00 | 39,406 |
| 2024-01-02 | 897.00 | 909.00 | 896.00 | 905.00 | 4,525.00 | 49,915 |
| 2023-12-28 | 902.00 | 903.00 | 893.00 | 895.00 | 4,475.00 | 25,700 |
| 2023-12-27 | 888.00 | 900.00 | 874.00 | 896.00 | 4,480.00 | 52,022 |
| 2023-12-26 | 890.00 | 895.00 | 883.00 | 888.00 | 4,440.00 | 21,978 |
| 2023-12-22 | 876.00 | 885.00 | 870.00 | 883.00 | 4,415.00 | 27,421 |
| 2023-12-21 | 863.00 | 888.00 | 863.00 | 876.00 | 4,380.00 | 26,292 |
| 2023-12-20 | 886.00 | 895.00 | 878.00 | 884.00 | 4,420.00 | 26,045 |
| 2023-12-19 | 890.00 | 905.00 | 886.00 | 886.00 | 4,430.00 | 27,992 |
| 2023-12-18 | 901.00 | 904.00 | 884.00 | 892.00 | 4,460.00 | 47,160 |
| 2023-12-15 | 881.00 | 907.00 | 880.00 | 900.00 | 4,500.00 | 52,631 |
| 2023-12-14 | 874.00 | 885.00 | 868.00 | 880.00 | 4,400.00 | 29,774 |
| 2023-12-13 | 875.00 | 880.00 | 868.00 | 868.00 | 4,340.00 | 16,957 |
| 2023-12-12 | 892.00 | 894.00 | 836.00 | 870.00 | 4,350.00 | 56,218 |
| 2023-12-11 | 894.00 | 896.00 | 882.00 | 885.00 | 4,425.00 | 26,622 |
| 2023-12-08 | 873.00 | 893.00 | 871.00 | 884.00 | 4,420.00 | 34,036 |
| 2023-12-07 | 886.00 | 894.00 | 867.00 | 873.00 | 4,365.00 | 28,662 |
| 2023-12-06 | 875.00 | 892.00 | 863.00 | 885.00 | 4,425.00 | 39,923 |
| 2023-12-05 | 887.00 | 910.00 | 874.00 | 875.00 | 4,375.00 | 83,403 |
| 2023-12-04 | 887.00 | 907.00 | 886.00 | 898.00 | 4,490.00 | 59,929 |
| 2023-12-01 | 877.00 | 909.00 | 877.00 | 886.00 | 4,430.00 | 138,778 |
| 2023-11-30 | 869.00 | 880.00 | 865.00 | 877.00 | 4,385.00 | 29,485 |
| 2023-11-29 | 861.00 | 873.00 | 840.00 | 865.00 | 4,325.00 | 46,036 |
| 2023-11-28 | 851.00 | 867.00 | 851.00 | 858.00 | 4,290.00 | 22,679 |
| 2023-11-27 | 871.00 | 871.00 | 850.00 | 857.00 | 4,285.00 | 39,543 |
| 2023-11-24 | 874.00 | 878.00 | 864.00 | 866.00 | 4,330.00 | 25,353 |
| 2023-11-23 | 848.00 | 878.00 | 847.00 | 876.00 | 4,380.00 | 92,028 |
| 2023-11-22 | 842.00 | 854.00 | 840.00 | 847.00 | 4,235.00 | 28,419 |
| 2023-11-21 | 830.00 | 843.00 | 825.00 | 842.00 | 4,210.00 | 31,114 |
| 2023-11-20 | 820.00 | 836.00 | 820.00 | 833.00 | 4,165.00 | 33,688 |
| 2023-11-17 | 819.00 | 838.00 | 817.00 | 829.00 | 4,145.00 | 57,385 |
| 2023-11-16 | 836.00 | 839.00 | 818.00 | 819.00 | 4,095.00 | 74,695 |
| 2023-11-15 | 809.00 | 820.00 | 802.00 | 817.00 | 4,085.00 | 35,029 |
| 2023-11-14 | 805.00 | 805.00 | 788.00 | 799.00 | 3,995.00 | 13,380 |
| 2023-11-13 | 790.00 | 797.00 | 787.00 | 790.00 | 3,950.00 | 10,942 |
| 2023-11-10 | 786.00 | 800.00 | 782.00 | 793.00 | 3,965.00 | 20,673 |
| 2023-11-09 | 793.00 | 800.00 | 787.00 | 795.00 | 3,975.00 | 18,412 |
| 2023-11-08 | 792.00 | 797.00 | 783.00 | 794.00 | 3,970.00 | 9,364 |
| 2023-11-07 | 794.00 | 795.00 | 781.00 | 791.00 | 3,955.00 | 13,730 |
| 2023-11-06 | 783.00 | 797.00 | 781.00 | 795.00 | 3,975.00 | 28,071 |
| 2023-11-03 | 777.00 | 786.00 | 777.00 | 783.00 | 3,915.00 | 18,243 |
| 2023-11-02 | 778.00 | 786.00 | 767.00 | 780.00 | 3,900.00 | 19,595 |
| 2023-11-01 | 757.00 | 772.00 | 757.00 | 770.00 | 3,850.00 | 13,285 |
| 2023-10-31 | 779.00 | 786.00 | 755.00 | 760.00 | 3,800.00 | 29,550 |
| 2023-10-30 | 763.00 | 777.00 | 746.00 | 774.00 | 3,870.00 | 16,995 |
| 2023-10-27 | 769.00 | 778.00 | 756.00 | 763.00 | 3,815.00 | 14,855 |
| 2023-10-26 | 770.00 | 784.00 | 768.00 | 772.00 | 3,860.00 | 18,409 |
| 2023-10-25 | 792.00 | 796.00 | 782.00 | 784.00 | 3,920.00 | 17,831 |
| 2023-10-24 | 779.00 | 791.00 | 760.00 | 784.00 | 3,920.00 | 32,871 |
| 2023-10-23 | 774.00 | 784.00 | 766.00 | 779.00 | 3,895.00 | 17,104 |
| 2023-10-20 | 775.00 | 785.00 | 753.00 | 784.00 | 3,920.00 | 46,076 |
| 2023-10-19 | 785.00 | 840.00 | 783.00 | 788.00 | 3,940.00 | 48,050 |
| 2023-10-18 | 799.00 | 805.00 | 795.00 | 797.00 | 3,985.00 | 15,683 |
| 2023-10-17 | 785.00 | 808.00 | 784.00 | 801.00 | 4,005.00 | 74,583 |
| 2023-10-16 | 788.00 | 800.00 | 775.00 | 780.00 | 3,900.00 | 34,065 |
| 2023-10-13 | 803.00 | 807.00 | 785.00 | 795.00 | 3,975.00 | 25,858 |
| 2023-10-12 | 788.00 | 803.00 | 788.00 | 803.00 | 4,015.00 | 18,821 |
| 2023-10-11 | 781.00 | 816.00 | 781.00 | 791.00 | 3,955.00 | 74,561 |
| 2023-10-10 | 776.00 | 809.00 | 776.00 | 788.00 | 3,940.00 | 32,273 |
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.