Ssangyong Information & Communications Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-04-11 | 940.00 | 960.00 | 923.00 | 949.00 | 4,745.00 | 46,816 |
| 2023-04-10 | 965.00 | 965.00 | 936.00 | 940.00 | 4,700.00 | 64,911 |
| 2023-04-07 | 979.00 | 988.00 | 957.00 | 965.00 | 4,825.00 | 42,854 |
| 2023-04-06 | 1,006.00 | 1,006.00 | 970.00 | 979.00 | 4,895.00 | 61,294 |
| 2023-04-05 | 999.00 | 1,004.00 | 989.00 | 998.00 | 4,990.00 | 74,138 |
| 2023-04-04 | 1,005.00 | 1,005.00 | 983.00 | 996.00 | 4,980.00 | 107,572 |
| 2023-04-03 | 962.00 | 999.00 | 958.00 | 997.00 | 4,985.00 | 217,459 |
| 2023-03-31 | 960.00 | 962.00 | 890.00 | 961.00 | 4,805.00 | 111,391 |
| 2023-03-30 | 954.00 | 960.00 | 944.00 | 946.00 | 4,730.00 | 57,600 |
| 2023-03-29 | 961.00 | 975.00 | 902.00 | 948.00 | 4,740.00 | 64,611 |
| 2023-03-28 | 949.00 | 963.00 | 925.00 | 961.00 | 4,805.00 | 52,447 |
| 2023-03-27 | 940.00 | 956.00 | 920.00 | 949.00 | 4,745.00 | 48,456 |
| 2023-03-24 | 909.00 | 952.00 | 909.00 | 940.00 | 4,700.00 | 71,115 |
| 2023-03-23 | 932.00 | 960.00 | 919.00 | 921.00 | 4,605.00 | 79,615 |
| 2023-03-22 | 966.00 | 971.00 | 946.00 | 949.00 | 4,745.00 | 39,847 |
| 2023-03-21 | 984.00 | 985.00 | 956.00 | 957.00 | 4,785.00 | 94,655 |
| 2023-03-20 | 970.00 | 989.00 | 960.00 | 985.00 | 4,925.00 | 107,689 |
| 2023-03-17 | 986.00 | 986.00 | 955.00 | 970.00 | 4,850.00 | 91,598 |
| 2023-03-16 | 984.00 | 1,005.00 | 961.00 | 968.00 | 4,840.00 | 188,595 |
| 2023-03-15 | 980.00 | 999.00 | 961.00 | 983.00 | 4,915.00 | 189,802 |
| 2023-03-14 | 998.00 | 1,000.00 | 924.00 | 957.00 | 4,785.00 | 148,467 |
| 2023-03-13 | 988.00 | 997.00 | 950.00 | 991.00 | 4,955.00 | 139,479 |
| 2023-03-10 | 976.00 | 1,003.00 | 972.00 | 991.00 | 4,955.00 | 177,178 |
| 2023-03-09 | 960.00 | 998.00 | 959.00 | 983.00 | 4,915.00 | 151,931 |
| 2023-03-08 | 967.00 | 973.00 | 948.00 | 969.00 | 4,845.00 | 72,591 |
| 2023-03-07 | 957.00 | 971.00 | 946.00 | 969.00 | 4,845.00 | 86,762 |
| 2023-03-06 | 960.00 | 964.00 | 941.00 | 957.00 | 4,785.00 | 61,455 |
| 2023-03-03 | 954.00 | 965.00 | 943.00 | 947.00 | 4,735.00 | 54,310 |
| 2023-03-02 | 937.00 | 985.00 | 935.00 | 943.00 | 4,715.00 | 152,216 |
| 2023-02-28 | 942.00 | 955.00 | 935.00 | 944.00 | 4,720.00 | 74,119 |
| 2023-02-27 | 951.00 | 953.00 | 930.00 | 941.00 | 4,705.00 | 78,031 |
| 2023-02-24 | 975.00 | 980.00 | 943.00 | 953.00 | 4,765.00 | 107,628 |
| 2023-02-23 | 921.00 | 955.00 | 920.00 | 943.00 | 4,715.00 | 120,717 |
| 2023-02-22 | 936.00 | 949.00 | 901.00 | 927.00 | 4,635.00 | 69,725 |
| 2023-02-21 | 917.00 | 965.00 | 909.00 | 938.00 | 4,690.00 | 124,102 |
| 2023-02-20 | 899.00 | 950.00 | 878.00 | 918.00 | 4,590.00 | 156,099 |
| 2023-02-17 | 937.00 | 942.00 | 900.00 | 900.00 | 4,500.00 | 349,313 |
| 2023-02-16 | 952.00 | 1,004.00 | 933.00 | 963.00 | 4,815.00 | 581,691 |
| 2023-02-15 | 995.00 | 1,005.00 | 950.00 | 953.00 | 4,765.00 | 494,451 |
| 2023-02-14 | 1,060.00 | 1,073.00 | 990.00 | 1,005.00 | 5,025.00 | 1,424,379 |
| 2023-02-13 | 965.00 | 1,202.00 | 960.00 | 1,040.00 | 5,200.00 | 10,232,270 |
| 2023-02-10 | 956.00 | 1,072.00 | 945.00 | 955.00 | 4,775.00 | 2,026,736 |
| 2023-02-09 | 934.00 | 1,021.00 | 915.00 | 955.00 | 4,775.00 | 1,011,744 |
| 2023-02-08 | 935.00 | 937.00 | 927.00 | 934.00 | 4,670.00 | 37,886 |
| 2023-02-07 | 924.00 | 942.00 | 915.00 | 935.00 | 4,675.00 | 72,485 |
| 2023-02-06 | 917.00 | 949.00 | 897.00 | 926.00 | 4,630.00 | 131,233 |
| 2023-02-03 | 914.00 | 961.00 | 895.00 | 917.00 | 4,585.00 | 331,040 |
| 2023-02-02 | 898.00 | 916.00 | 892.00 | 906.00 | 4,530.00 | 66,911 |
| 2023-02-01 | 900.00 | 929.00 | 891.00 | 898.00 | 4,490.00 | 76,410 |
| 2023-01-31 | 880.00 | 904.00 | 868.00 | 894.00 | 4,470.00 | 120,029 |
| 2023-01-30 | 870.00 | 937.00 | 861.00 | 880.00 | 4,400.00 | 488,422 |
| 2023-01-27 | 846.00 | 974.00 | 846.00 | 870.00 | 4,350.00 | 934,118 |
| 2023-01-26 | 851.00 | 855.00 | 839.00 | 849.00 | 4,245.00 | 32,295 |
| 2023-01-25 | 834.00 | 852.00 | 828.00 | 848.00 | 4,240.00 | 37,452 |
| 2023-01-20 | 845.00 | 847.00 | 832.00 | 835.00 | 4,175.00 | 14,395 |
| 2023-01-19 | 843.00 | 849.00 | 840.00 | 840.00 | 4,200.00 | 9,948 |
| 2023-01-18 | 831.00 | 845.00 | 830.00 | 843.00 | 4,215.00 | 19,141 |
| 2023-01-17 | 856.00 | 856.00 | 830.00 | 839.00 | 4,195.00 | 29,622 |
| 2023-01-16 | 853.00 | 853.00 | 842.00 | 848.00 | 4,240.00 | 25,072 |
| 2023-01-13 | 832.00 | 858.00 | 831.00 | 844.00 | 4,220.00 | 49,452 |
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.