Ssangyong Information & Communications Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-01-12 | 840.00 | 840.00 | 827.00 | 832.00 | 4,160.00 | 15,900 |
| 2023-01-11 | 840.00 | 840.00 | 820.00 | 830.00 | 4,150.00 | 22,625 |
| 2023-01-10 | 824.00 | 829.00 | 814.00 | 820.00 | 4,100.00 | 19,260 |
| 2023-01-09 | 823.00 | 830.00 | 819.00 | 823.00 | 4,115.00 | 26,905 |
| 2023-01-06 | 809.00 | 827.00 | 804.00 | 823.00 | 4,115.00 | 19,064 |
| 2023-01-05 | 818.00 | 879.00 | 803.00 | 817.00 | 4,085.00 | 86,783 |
| 2023-01-04 | 756.00 | 805.00 | 756.00 | 802.00 | 4,010.00 | 47,902 |
| 2023-01-03 | 786.00 | 786.00 | 762.00 | 771.00 | 3,855.00 | 35,018 |
| 2023-01-02 | 789.00 | 821.00 | 771.00 | 772.00 | 3,860.00 | 34,243 |
| 2022-12-29 | 800.00 | 805.00 | 780.00 | 789.00 | 3,945.00 | 41,933 |
| 2022-12-28 | 822.00 | 822.00 | 798.00 | 810.00 | 4,050.00 | 18,100 |
| 2022-12-27 | 805.00 | 827.00 | 805.00 | 806.00 | 4,030.00 | 11,817 |
| 2022-12-26 | 814.00 | 822.00 | 805.00 | 805.00 | 4,025.00 | 39,484 |
| 2022-12-23 | 841.00 | 857.00 | 811.00 | 822.00 | 4,110.00 | 52,949 |
| 2022-12-22 | 853.00 | 859.00 | 840.00 | 841.00 | 4,205.00 | 24,207 |
| 2022-12-21 | 854.00 | 871.00 | 845.00 | 847.00 | 4,235.00 | 38,077 |
| 2022-12-20 | 855.00 | 867.00 | 852.00 | 859.00 | 4,295.00 | 21,668 |
| 2022-12-19 | 852.00 | 860.00 | 847.00 | 858.00 | 4,290.00 | 19,695 |
| 2022-12-16 | 870.00 | 889.00 | 852.00 | 861.00 | 4,305.00 | 45,139 |
| 2022-12-15 | 875.00 | 891.00 | 871.00 | 876.00 | 4,380.00 | 45,707 |
| 2022-12-14 | 870.00 | 886.00 | 863.00 | 875.00 | 4,375.00 | 65,044 |
| 2022-12-13 | 872.00 | 881.00 | 857.00 | 866.00 | 4,330.00 | 49,671 |
| 2022-12-12 | 854.00 | 882.00 | 844.00 | 872.00 | 4,360.00 | 66,239 |
| 2022-12-09 | 838.00 | 880.00 | 838.00 | 854.00 | 4,270.00 | 96,399 |
| 2022-12-08 | 851.00 | 859.00 | 834.00 | 835.00 | 4,175.00 | 98,699 |
| 2022-12-07 | 882.00 | 882.00 | 851.00 | 861.00 | 4,305.00 | 161,411 |
| 2022-12-06 | 872.00 | 1,020.00 | 867.00 | 881.00 | 4,405.00 | 1,879,410 |
| 2022-12-05 | 878.00 | 895.00 | 868.00 | 872.00 | 4,360.00 | 123,519 |
| 2022-12-02 | 884.00 | 884.00 | 854.00 | 878.00 | 4,390.00 | 224,427 |
| 2022-12-01 | 837.00 | 940.00 | 837.00 | 884.00 | 4,420.00 | 1,290,294 |
| 2022-11-30 | 803.00 | 950.00 | 802.00 | 834.00 | 4,170.00 | 1,124,361 |
| 2022-11-29 | 810.00 | 811.00 | 798.00 | 800.00 | 4,000.00 | 56,381 |
| 2022-11-28 | 826.00 | 826.00 | 810.00 | 815.00 | 4,075.00 | 65,921 |
| 2022-11-25 | 812.00 | 980.00 | 812.00 | 827.00 | 4,135.00 | 1,198,035 |
| 2022-11-24 | 811.00 | 817.00 | 804.00 | 810.00 | 4,050.00 | 35,903 |
| 2022-11-23 | 790.00 | 810.00 | 790.00 | 804.00 | 4,020.00 | 20,192 |
| 2022-11-22 | 798.00 | 800.00 | 790.00 | 790.00 | 3,950.00 | 14,139 |
| 2022-11-21 | 805.00 | 807.00 | 794.00 | 799.00 | 3,995.00 | 24,296 |
| 2022-11-18 | 804.00 | 810.00 | 790.00 | 804.00 | 4,020.00 | 34,029 |
| 2022-11-17 | 812.00 | 812.00 | 796.00 | 804.00 | 4,020.00 | 26,318 |
| 2022-11-16 | 795.00 | 805.00 | 787.00 | 805.00 | 4,025.00 | 49,870 |
| 2022-11-15 | 773.00 | 790.00 | 773.00 | 786.00 | 3,930.00 | 18,184 |
| 2022-11-14 | 777.00 | 786.00 | 738.00 | 785.00 | 3,925.00 | 31,007 |
| 2022-11-11 | 794.00 | 794.00 | 772.00 | 774.00 | 3,870.00 | 34,082 |
| 2022-11-10 | 764.00 | 778.00 | 761.00 | 772.00 | 3,860.00 | 12,165 |
| 2022-11-09 | 767.00 | 772.00 | 765.00 | 765.00 | 3,825.00 | 15,081 |
| 2022-11-08 | 766.00 | 773.00 | 762.00 | 763.00 | 3,815.00 | 28,905 |
| 2022-11-07 | 769.00 | 769.00 | 760.00 | 764.00 | 3,820.00 | 14,911 |
| 2022-11-04 | 773.00 | 783.00 | 760.00 | 766.00 | 3,830.00 | 23,458 |
| 2022-11-03 | 770.00 | 781.00 | 758.00 | 773.00 | 3,865.00 | 11,757 |
| 2022-11-02 | 784.00 | 784.00 | 768.00 | 772.00 | 3,860.00 | 13,034 |
| 2022-11-01 | 781.00 | 786.00 | 770.00 | 777.00 | 3,885.00 | 26,632 |
| 2022-10-31 | 784.00 | 791.00 | 777.00 | 780.00 | 3,900.00 | 10,148 |
| 2022-10-28 | 800.00 | 800.00 | 779.00 | 784.00 | 3,920.00 | 15,526 |
| 2022-10-27 | 788.00 | 799.00 | 778.00 | 789.00 | 3,945.00 | 10,503 |
| 2022-10-26 | 800.00 | 813.00 | 777.00 | 788.00 | 3,940.00 | 22,803 |
| 2022-10-25 | 806.00 | 825.00 | 793.00 | 799.00 | 3,995.00 | 15,546 |
| 2022-10-24 | 805.00 | 825.00 | 799.00 | 804.00 | 4,020.00 | 14,859 |
| 2022-10-21 | 815.00 | 820.00 | 792.00 | 802.00 | 4,010.00 | 21,044 |
| 2022-10-20 | 820.00 | 850.00 | 811.00 | 815.00 | 4,075.00 | 29,942 |
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.