Ssangyong Information & Communications Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-10-06 | 765.00 | 779.00 | 762.00 | 778.00 | 3,890.00 | 25,739 |
| 2023-10-05 | 772.00 | 779.00 | 763.00 | 765.00 | 3,825.00 | 19,021 |
| 2023-10-04 | 791.00 | 791.00 | 770.00 | 772.00 | 3,860.00 | 32,238 |
| 2023-09-27 | 769.00 | 796.00 | 768.00 | 791.00 | 3,955.00 | 23,449 |
| 2023-09-26 | 771.00 | 807.00 | 770.00 | 777.00 | 3,885.00 | 45,618 |
| 2023-09-25 | 785.00 | 794.00 | 776.00 | 776.00 | 3,880.00 | 33,641 |
| 2023-09-22 | 795.00 | 797.00 | 778.00 | 790.00 | 3,950.00 | 23,271 |
| 2023-09-21 | 804.00 | 807.00 | 791.00 | 795.00 | 3,975.00 | 50,904 |
| 2023-09-20 | 811.00 | 813.00 | 804.00 | 808.00 | 4,040.00 | 21,852 |
| 2023-09-19 | 815.00 | 821.00 | 805.00 | 814.00 | 4,070.00 | 38,648 |
| 2023-09-18 | 816.00 | 825.00 | 811.00 | 817.00 | 4,085.00 | 23,552 |
| 2023-09-15 | 809.00 | 823.00 | 809.00 | 816.00 | 4,080.00 | 23,473 |
| 2023-09-14 | 809.00 | 817.00 | 808.00 | 813.00 | 4,065.00 | 38,401 |
| 2023-09-13 | 810.00 | 821.00 | 808.00 | 811.00 | 4,055.00 | 51,022 |
| 2023-09-12 | 826.00 | 836.00 | 813.00 | 816.00 | 4,080.00 | 50,441 |
| 2023-09-11 | 830.00 | 835.00 | 816.00 | 829.00 | 4,145.00 | 37,581 |
| 2023-09-08 | 824.00 | 830.00 | 813.00 | 830.00 | 4,150.00 | 35,650 |
| 2023-09-07 | 844.00 | 844.00 | 821.00 | 824.00 | 4,120.00 | 63,237 |
| 2023-09-06 | 818.00 | 832.00 | 817.00 | 822.00 | 4,110.00 | 23,243 |
| 2023-09-05 | 831.00 | 836.00 | 821.00 | 826.00 | 4,130.00 | 31,497 |
| 2023-09-04 | 844.00 | 844.00 | 820.00 | 833.00 | 4,165.00 | 30,207 |
| 2023-09-01 | 840.00 | 858.00 | 832.00 | 843.00 | 4,215.00 | 63,852 |
| 2023-08-31 | 870.00 | 873.00 | 835.00 | 843.00 | 4,215.00 | 100,226 |
| 2023-08-30 | 837.00 | 843.00 | 829.00 | 836.00 | 4,180.00 | 28,117 |
| 2023-08-29 | 815.00 | 841.00 | 815.00 | 836.00 | 4,180.00 | 67,942 |
| 2023-08-28 | 811.00 | 824.00 | 810.00 | 816.00 | 4,080.00 | 31,786 |
| 2023-08-25 | 819.00 | 830.00 | 813.00 | 814.00 | 4,070.00 | 39,895 |
| 2023-08-24 | 821.00 | 832.00 | 808.00 | 820.00 | 4,100.00 | 58,510 |
| 2023-08-23 | 815.00 | 828.00 | 801.00 | 822.00 | 4,110.00 | 46,529 |
| 2023-08-22 | 819.00 | 819.00 | 800.00 | 811.00 | 4,055.00 | 29,473 |
| 2023-08-21 | 807.00 | 815.00 | 802.00 | 806.00 | 4,030.00 | 37,451 |
| 2023-08-18 | 810.00 | 817.00 | 803.00 | 807.00 | 4,035.00 | 47,864 |
| 2023-08-17 | 832.00 | 832.00 | 802.00 | 810.00 | 4,050.00 | 133,291 |
| 2023-08-16 | 836.00 | 846.00 | 809.00 | 834.00 | 4,170.00 | 131,766 |
| 2023-08-14 | 849.00 | 856.00 | 831.00 | 836.00 | 4,180.00 | 83,195 |
| 2023-08-11 | 824.00 | 947.00 | 822.00 | 856.00 | 4,280.00 | 1,330,031 |
| 2023-08-10 | 841.00 | 850.00 | 821.00 | 824.00 | 4,120.00 | 85,009 |
| 2023-08-09 | 825.00 | 849.00 | 822.00 | 844.00 | 4,220.00 | 25,102 |
| 2023-08-08 | 829.00 | 852.00 | 826.00 | 843.00 | 4,215.00 | 76,598 |
| 2023-08-07 | 819.00 | 833.00 | 807.00 | 829.00 | 4,145.00 | 48,264 |
| 2023-08-04 | 839.00 | 839.00 | 803.00 | 814.00 | 4,070.00 | 24,326 |
| 2023-08-03 | 803.00 | 811.00 | 777.00 | 806.00 | 4,030.00 | 54,512 |
| 2023-08-02 | 820.00 | 825.00 | 798.00 | 802.00 | 4,010.00 | 40,105 |
| 2023-08-01 | 816.00 | 831.00 | 806.00 | 820.00 | 4,100.00 | 39,972 |
| 2023-07-31 | 814.00 | 817.00 | 806.00 | 817.00 | 4,085.00 | 26,106 |
| 2023-07-28 | 790.00 | 815.00 | 787.00 | 814.00 | 4,070.00 | 27,164 |
| 2023-07-27 | 770.00 | 800.00 | 770.00 | 798.00 | 3,990.00 | 21,829 |
| 2023-07-26 | 790.00 | 803.00 | 760.00 | 767.00 | 3,835.00 | 118,745 |
| 2023-07-25 | 801.00 | 812.00 | 783.00 | 799.00 | 3,995.00 | 63,340 |
| 2023-07-24 | 830.00 | 843.00 | 807.00 | 810.00 | 4,050.00 | 123,122 |
| 2023-07-21 | 856.00 | 862.00 | 842.00 | 843.00 | 4,215.00 | 37,690 |
| 2023-07-20 | 853.00 | 863.00 | 846.00 | 856.00 | 4,280.00 | 20,358 |
| 2023-07-19 | 866.00 | 871.00 | 848.00 | 853.00 | 4,265.00 | 80,850 |
| 2023-07-18 | 878.00 | 880.00 | 866.00 | 866.00 | 4,330.00 | 62,785 |
| 2023-07-17 | 881.00 | 885.00 | 868.00 | 880.00 | 4,400.00 | 35,164 |
| 2023-07-14 | 888.00 | 888.00 | 865.00 | 881.00 | 4,405.00 | 55,793 |
| 2023-07-13 | 890.00 | 890.00 | 882.00 | 888.00 | 4,440.00 | 25,604 |
| 2023-07-12 | 889.00 | 895.00 | 881.00 | 885.00 | 4,425.00 | 41,907 |
| 2023-07-11 | 885.00 | 897.00 | 880.00 | 890.00 | 4,450.00 | 42,435 |
| 2023-07-10 | 875.00 | 903.00 | 870.00 | 883.00 | 4,415.00 | 86,223 |
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.