Ssangyong Information & Communications Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-10-19 | 796.00 | 840.00 | 793.00 | 820.00 | 4,100.00 | 47,947 |
| 2022-10-18 | 804.00 | 847.00 | 801.00 | 815.00 | 4,075.00 | 39,458 |
| 2022-10-17 | 806.00 | 818.00 | 772.00 | 785.00 | 3,925.00 | 66,417 |
| 2022-10-14 | 760.00 | 770.00 | 759.00 | 767.00 | 3,835.00 | 10,164 |
| 2022-10-13 | 765.00 | 778.00 | 751.00 | 751.00 | 3,755.00 | 32,216 |
| 2022-10-12 | 771.00 | 779.00 | 762.00 | 768.00 | 3,840.00 | 13,850 |
| 2022-10-11 | 773.00 | 800.00 | 765.00 | 771.00 | 3,855.00 | 32,245 |
| 2022-10-07 | 800.00 | 809.00 | 791.00 | 800.00 | 4,000.00 | 11,727 |
| 2022-10-06 | 788.00 | 808.00 | 788.00 | 800.00 | 4,000.00 | 14,367 |
| 2022-10-05 | 817.00 | 817.00 | 786.00 | 790.00 | 3,950.00 | 32,508 |
| 2022-10-04 | 787.00 | 805.00 | 774.00 | 802.00 | 4,010.00 | 40,949 |
| 2022-09-30 | 778.00 | 791.00 | 721.00 | 771.00 | 3,855.00 | 34,449 |
| 2022-09-29 | 783.00 | 797.00 | 779.00 | 779.00 | 3,895.00 | 25,811 |
| 2022-09-28 | 800.00 | 821.00 | 776.00 | 779.00 | 3,895.00 | 68,829 |
| 2022-09-27 | 783.00 | 842.00 | 783.00 | 813.00 | 4,065.00 | 124,681 |
| 2022-09-26 | 838.00 | 1,070.00 | 815.00 | 820.00 | 4,100.00 | 1,272,506 |
| 2022-09-23 | 885.00 | 917.00 | 845.00 | 870.00 | 4,350.00 | 54,346 |
| 2022-09-22 | 883.00 | 910.00 | 848.00 | 871.00 | 4,355.00 | 51,414 |
| 2022-09-21 | 916.00 | 918.00 | 832.00 | 883.00 | 4,415.00 | 128,703 |
| 2022-09-20 | 912.00 | 918.00 | 881.00 | 908.00 | 4,540.00 | 38,637 |
| 2022-09-19 | 916.00 | 916.00 | 894.00 | 896.00 | 4,480.00 | 52,525 |
| 2022-09-16 | 939.00 | 941.00 | 914.00 | 916.00 | 4,580.00 | 23,429 |
| 2022-09-15 | 940.00 | 947.00 | 933.00 | 939.00 | 4,695.00 | 8,993 |
| 2022-09-14 | 908.00 | 938.00 | 908.00 | 935.00 | 4,675.00 | 29,126 |
| 2022-09-13 | 931.00 | 960.00 | 931.00 | 943.00 | 4,715.00 | 20,829 |
| 2022-09-08 | 959.00 | 959.00 | 923.00 | 926.00 | 4,630.00 | 13,469 |
| 2022-09-07 | 947.00 | 957.00 | 913.00 | 923.00 | 4,615.00 | 63,669 |
| 2022-09-06 | 940.00 | 965.00 | 931.00 | 947.00 | 4,735.00 | 61,496 |
| 2022-09-05 | 949.00 | 960.00 | 936.00 | 940.00 | 4,700.00 | 35,838 |
| 2022-09-02 | 968.00 | 972.00 | 907.00 | 949.00 | 4,745.00 | 63,722 |
| 2022-09-01 | 979.00 | 980.00 | 967.00 | 968.00 | 4,840.00 | 42,882 |
| 2022-08-31 | 970.00 | 985.00 | 970.00 | 978.00 | 4,890.00 | 45,620 |
| 2022-08-30 | 971.00 | 990.00 | 971.00 | 981.00 | 4,905.00 | 36,942 |
| 2022-08-29 | 980.00 | 985.00 | 963.00 | 983.00 | 4,915.00 | 61,720 |
| 2022-08-26 | 992.00 | 998.00 | 981.00 | 988.00 | 4,940.00 | 71,467 |
| 2022-08-25 | 981.00 | 1,005.00 | 981.00 | 988.00 | 4,940.00 | 48,089 |
| 2022-08-24 | 975.00 | 999.00 | 975.00 | 980.00 | 4,900.00 | 80,388 |
| 2022-08-23 | 979.00 | 1,005.00 | 979.00 | 991.00 | 4,955.00 | 51,154 |
| 2022-08-22 | 1,005.00 | 1,015.00 | 983.00 | 994.00 | 4,970.00 | 90,288 |
| 2022-08-19 | 1,005.00 | 1,025.00 | 996.00 | 1,010.00 | 5,050.00 | 70,221 |
| 2022-08-18 | 997.00 | 1,010.00 | 977.00 | 1,005.00 | 5,025.00 | 72,974 |
| 2022-08-17 | 994.00 | 1,015.00 | 989.00 | 996.00 | 4,980.00 | 126,291 |
| 2022-08-16 | 1,015.00 | 1,030.00 | 991.00 | 1,005.00 | 5,025.00 | 165,925 |
| 2022-08-12 | 1,050.00 | 1,050.00 | 990.00 | 999.00 | 4,995.00 | 398,608 |
| 2022-08-11 | 1,055.00 | 1,080.00 | 1,030.00 | 1,055.00 | 5,275.00 | 133,095 |
| 2022-08-10 | 1,060.00 | 1,070.00 | 1,045.00 | 1,045.00 | 5,225.00 | 43,268 |
| 2022-08-09 | 1,070.00 | 1,075.00 | 1,045.00 | 1,070.00 | 5,350.00 | 62,101 |
| 2022-08-08 | 1,090.00 | 1,090.00 | 1,055.00 | 1,065.00 | 5,325.00 | 58,603 |
| 2022-08-05 | 1,080.00 | 1,095.00 | 1,080.00 | 1,090.00 | 5,450.00 | 38,992 |
| 2022-08-04 | 1,090.00 | 1,095.00 | 1,075.00 | 1,080.00 | 5,400.00 | 41,418 |
| 2022-08-03 | 1,100.00 | 1,105.00 | 1,080.00 | 1,090.00 | 5,450.00 | 24,417 |
| 2022-08-02 | 1,115.00 | 1,115.00 | 1,090.00 | 1,100.00 | 5,500.00 | 55,916 |
| 2022-08-01 | 1,100.00 | 1,120.00 | 1,085.00 | 1,115.00 | 5,575.00 | 51,944 |
| 2022-07-29 | 1,105.00 | 1,110.00 | 1,090.00 | 1,100.00 | 5,500.00 | 44,698 |
| 2022-07-28 | 1,140.00 | 1,140.00 | 1,090.00 | 1,100.00 | 5,500.00 | 54,068 |
| 2022-07-27 | 1,085.00 | 1,130.00 | 1,085.00 | 1,100.00 | 5,500.00 | 124,837 |
| 2022-07-26 | 1,055.00 | 1,095.00 | 1,040.00 | 1,090.00 | 5,450.00 | 61,358 |
| 2022-07-25 | 1,090.00 | 1,110.00 | 1,045.00 | 1,055.00 | 5,275.00 | 92,476 |
| 2022-07-22 | 1,120.00 | 1,125.00 | 1,075.00 | 1,090.00 | 5,450.00 | 76,540 |
| 2022-07-21 | 1,130.00 | 1,140.00 | 1,105.00 | 1,120.00 | 5,600.00 | 76,299 |
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.