Ssangyong Information & Communications Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-07-10 | 875.00 | 903.00 | 870.00 | 883.00 | 4,415.00 | 86,223 |
| 2023-07-07 | 866.00 | 878.00 | 865.00 | 868.00 | 4,340.00 | 64,723 |
| 2023-07-06 | 887.00 | 887.00 | 870.00 | 870.00 | 4,350.00 | 140,476 |
| 2023-07-05 | 886.00 | 902.00 | 882.00 | 887.00 | 4,435.00 | 82,790 |
| 2023-07-04 | 915.00 | 915.00 | 880.00 | 885.00 | 4,425.00 | 157,248 |
| 2023-07-03 | 905.00 | 914.00 | 900.00 | 906.00 | 4,530.00 | 103,767 |
| 2023-06-30 | 902.00 | 920.00 | 890.00 | 905.00 | 4,525.00 | 137,459 |
| 2023-06-29 | 924.00 | 924.00 | 897.00 | 905.00 | 4,525.00 | 229,235 |
| 2023-06-28 | 906.00 | 915.00 | 890.00 | 899.00 | 4,495.00 | 205,251 |
| 2023-06-27 | 922.00 | 922.00 | 904.00 | 906.00 | 4,530.00 | 207,268 |
| 2023-06-26 | 898.00 | 952.00 | 897.00 | 930.00 | 4,650.00 | 956,487 |
| 2023-06-23 | 909.00 | 947.00 | 890.00 | 901.00 | 4,505.00 | 755,763 |
| 2023-06-22 | 866.00 | 1,100.00 | 860.00 | 912.00 | 4,560.00 | 3,342,906 |
| 2023-06-21 | 891.00 | 948.00 | 857.00 | 868.00 | 4,340.00 | 265,804 |
| 2023-06-20 | 896.00 | 904.00 | 885.00 | 891.00 | 4,455.00 | 45,160 |
| 2023-06-19 | 892.00 | 896.00 | 881.00 | 896.00 | 4,480.00 | 43,451 |
| 2023-06-16 | 876.00 | 896.00 | 875.00 | 891.00 | 4,455.00 | 49,695 |
| 2023-06-15 | 880.00 | 899.00 | 867.00 | 872.00 | 4,360.00 | 105,978 |
| 2023-06-14 | 902.00 | 905.00 | 870.00 | 885.00 | 4,425.00 | 178,329 |
| 2023-06-13 | 908.00 | 912.00 | 900.00 | 901.00 | 4,505.00 | 76,362 |
| 2023-06-12 | 906.00 | 920.00 | 901.00 | 908.00 | 4,540.00 | 77,615 |
| 2023-06-09 | 906.00 | 928.00 | 902.00 | 906.00 | 4,530.00 | 89,441 |
| 2023-06-08 | 906.00 | 921.00 | 905.00 | 906.00 | 4,530.00 | 114,058 |
| 2023-06-07 | 924.00 | 949.00 | 906.00 | 917.00 | 4,585.00 | 112,057 |
| 2023-06-05 | 996.00 | 996.00 | 888.00 | 925.00 | 4,625.00 | 679,844 |
| 2023-06-02 | 1,023.00 | 1,041.00 | 1,006.00 | 1,017.00 | 5,085.00 | 160,309 |
| 2023-06-01 | 1,010.00 | 1,090.00 | 1,006.00 | 1,023.00 | 5,115.00 | 540,815 |
| 2023-05-31 | 1,026.00 | 1,040.00 | 1,010.00 | 1,018.00 | 5,090.00 | 103,806 |
| 2023-05-30 | 1,015.00 | 1,035.00 | 1,015.00 | 1,020.00 | 5,100.00 | 119,652 |
| 2023-05-26 | 1,012.00 | 1,036.00 | 1,007.00 | 1,015.00 | 5,075.00 | 92,350 |
| 2023-05-25 | 1,037.00 | 1,041.00 | 1,001.00 | 1,009.00 | 5,045.00 | 139,181 |
| 2023-05-24 | 1,011.00 | 1,055.00 | 1,010.00 | 1,046.00 | 5,230.00 | 196,256 |
| 2023-05-23 | 1,006.00 | 1,024.00 | 994.00 | 1,004.00 | 5,020.00 | 130,545 |
| 2023-05-22 | 1,045.00 | 1,050.00 | 1,000.00 | 1,006.00 | 5,030.00 | 226,001 |
| 2023-05-19 | 1,083.00 | 1,083.00 | 1,037.00 | 1,045.00 | 5,225.00 | 120,498 |
| 2023-05-18 | 1,065.00 | 1,149.00 | 1,034.00 | 1,073.00 | 5,365.00 | 951,684 |
| 2023-05-17 | 1,033.00 | 1,080.00 | 1,020.00 | 1,063.00 | 5,315.00 | 156,459 |
| 2023-05-16 | 1,040.00 | 1,067.00 | 1,021.00 | 1,033.00 | 5,165.00 | 93,009 |
| 2023-05-15 | 1,055.00 | 1,059.00 | 1,007.00 | 1,047.00 | 5,235.00 | 133,312 |
| 2023-05-12 | 1,097.00 | 1,099.00 | 1,041.00 | 1,055.00 | 5,275.00 | 158,484 |
| 2023-05-11 | 1,055.00 | 1,090.00 | 1,055.00 | 1,090.00 | 5,450.00 | 170,544 |
| 2023-05-10 | 1,038.00 | 1,075.00 | 1,021.00 | 1,052.00 | 5,260.00 | 73,501 |
| 2023-05-09 | 1,065.00 | 1,085.00 | 1,025.00 | 1,039.00 | 5,195.00 | 158,431 |
| 2023-05-08 | 1,065.00 | 1,066.00 | 1,031.00 | 1,066.00 | 5,330.00 | 195,111 |
| 2023-05-04 | 1,028.00 | 1,057.00 | 1,011.00 | 1,027.00 | 5,135.00 | 129,983 |
| 2023-05-03 | 1,026.00 | 1,050.00 | 1,017.00 | 1,031.00 | 5,155.00 | 82,921 |
| 2023-05-02 | 1,011.00 | 1,039.00 | 1,001.00 | 1,031.00 | 5,155.00 | 162,349 |
| 2023-04-28 | 1,024.00 | 1,030.00 | 992.00 | 1,006.00 | 5,030.00 | 163,900 |
| 2023-04-27 | 982.00 | 990.00 | 961.00 | 987.00 | 4,935.00 | 55,458 |
| 2023-04-26 | 988.00 | 1,006.00 | 966.00 | 983.00 | 4,915.00 | 55,117 |
| 2023-04-25 | 1,003.00 | 1,014.00 | 962.00 | 988.00 | 4,940.00 | 86,268 |
| 2023-04-24 | 1,003.00 | 1,017.00 | 988.00 | 999.00 | 4,995.00 | 67,887 |
| 2023-04-21 | 1,019.00 | 1,020.00 | 990.00 | 1,003.00 | 5,015.00 | 143,504 |
| 2023-04-20 | 1,005.00 | 1,060.00 | 1,002.00 | 1,030.00 | 5,150.00 | 290,094 |
| 2023-04-19 | 991.00 | 1,016.00 | 981.00 | 999.00 | 4,995.00 | 88,475 |
| 2023-04-18 | 1,010.00 | 1,010.00 | 981.00 | 991.00 | 4,955.00 | 58,526 |
| 2023-04-17 | 1,000.00 | 1,012.00 | 993.00 | 1,005.00 | 5,025.00 | 118,566 |
| 2023-04-14 | 1,000.00 | 1,002.00 | 985.00 | 993.00 | 4,965.00 | 77,107 |
| 2023-04-13 | 987.00 | 992.00 | 963.00 | 987.00 | 4,935.00 | 50,366 |
| 2023-04-12 | 960.00 | 996.00 | 958.00 | 987.00 | 4,935.00 | 119,429 |
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.