Ssangyong Information & Communications Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-07-20 | 1,115.00 | 1,140.00 | 1,100.00 | 1,115.00 | 5,575.00 | 85,231 |
| 2022-07-19 | 1,085.00 | 1,135.00 | 1,060.00 | 1,125.00 | 5,625.00 | 128,333 |
| 2022-07-18 | 1,050.00 | 1,105.00 | 1,050.00 | 1,080.00 | 5,400.00 | 69,353 |
| 2022-07-15 | 1,045.00 | 1,070.00 | 1,010.00 | 1,045.00 | 5,225.00 | 81,878 |
| 2022-07-14 | 1,075.00 | 1,080.00 | 1,045.00 | 1,055.00 | 5,275.00 | 77,973 |
| 2022-07-13 | 1,075.00 | 1,105.00 | 1,070.00 | 1,080.00 | 5,400.00 | 74,974 |
| 2022-07-12 | 1,120.00 | 1,120.00 | 1,060.00 | 1,085.00 | 5,425.00 | 116,070 |
| 2022-07-11 | 1,160.00 | 1,180.00 | 1,105.00 | 1,120.00 | 5,600.00 | 118,798 |
| 2022-07-08 | 1,145.00 | 1,185.00 | 1,140.00 | 1,160.00 | 5,800.00 | 135,878 |
| 2022-07-07 | 1,160.00 | 1,170.00 | 1,105.00 | 1,125.00 | 5,625.00 | 116,100 |
| 2022-07-06 | 1,220.00 | 1,250.00 | 1,135.00 | 1,155.00 | 5,775.00 | 313,829 |
| 2022-07-05 | 1,135.00 | 1,200.00 | 1,110.00 | 1,190.00 | 5,950.00 | 411,238 |
| 2022-07-04 | 1,165.00 | 1,205.00 | 1,105.00 | 1,110.00 | 5,550.00 | 338,840 |
| 2022-07-01 | 1,115.00 | 1,160.00 | 1,090.00 | 1,130.00 | 5,650.00 | 282,607 |
| 2022-06-30 | 1,090.00 | 1,165.00 | 1,090.00 | 1,115.00 | 5,575.00 | 269,259 |
| 2022-06-29 | 1,105.00 | 1,160.00 | 1,090.00 | 1,100.00 | 5,500.00 | 203,265 |
| 2022-06-28 | 1,040.00 | 1,140.00 | 1,040.00 | 1,130.00 | 5,650.00 | 303,341 |
| 2022-06-27 | 1,030.00 | 1,050.00 | 1,010.00 | 1,045.00 | 5,225.00 | 75,955 |
| 2022-06-24 | 970.00 | 1,055.00 | 970.00 | 1,030.00 | 5,150.00 | 109,194 |
| 2022-06-23 | 1,005.00 | 1,030.00 | 963.00 | 975.00 | 4,875.00 | 174,732 |
| 2022-06-22 | 1,085.00 | 1,100.00 | 993.00 | 1,005.00 | 5,025.00 | 177,467 |
| 2022-06-21 | 1,040.00 | 1,090.00 | 1,035.00 | 1,070.00 | 5,350.00 | 112,542 |
| 2022-06-20 | 1,040.00 | 1,100.00 | 1,015.00 | 1,040.00 | 5,200.00 | 217,656 |
| 2022-06-17 | 1,015.00 | 1,065.00 | 995.00 | 1,045.00 | 5,225.00 | 229,763 |
| 2022-06-16 | 1,085.00 | 1,125.00 | 1,035.00 | 1,035.00 | 5,175.00 | 326,303 |
| 2022-06-15 | 1,115.00 | 1,155.00 | 1,070.00 | 1,080.00 | 5,400.00 | 356,173 |
| 2022-06-14 | 1,140.00 | 1,185.00 | 1,050.00 | 1,150.00 | 5,750.00 | 574,774 |
| 2022-06-13 | 1,200.00 | 1,300.00 | 1,160.00 | 1,170.00 | 5,850.00 | 3,250,224 |
| 2022-06-10 | 1,395.00 | 1,450.00 | 1,130.00 | 1,155.00 | 5,775.00 | 3,792,010 |
| 2022-06-09 | 1,085.00 | 1,260.00 | 1,050.00 | 1,260.00 | 6,300.00 | 1,494,701 |
| 2022-06-08 | 1,035.00 | 1,095.00 | 1,035.00 | 1,085.00 | 5,425.00 | 171,710 |
| 2022-06-07 | 1,020.00 | 1,055.00 | 1,000.00 | 1,035.00 | 5,175.00 | 86,655 |
| 2022-06-03 | 1,020.00 | 1,060.00 | 1,005.00 | 1,020.00 | 5,100.00 | 139,508 |
| 2022-06-02 | 971.00 | 1,010.00 | 970.00 | 995.00 | 4,975.00 | 62,735 |
| 2022-05-31 | 989.00 | 989.00 | 971.00 | 973.00 | 4,865.00 | 44,074 |
| 2022-05-30 | 971.00 | 988.00 | 965.00 | 971.00 | 4,855.00 | 34,690 |
| 2022-05-27 | 960.00 | 974.00 | 956.00 | 965.00 | 4,825.00 | 29,325 |
| 2022-05-26 | 958.00 | 979.00 | 955.00 | 955.00 | 4,775.00 | 37,719 |
| 2022-05-25 | 945.00 | 986.00 | 928.00 | 946.00 | 4,730.00 | 66,103 |
| 2022-05-24 | 952.00 | 978.00 | 932.00 | 945.00 | 4,725.00 | 50,872 |
| 2022-05-23 | 964.00 | 965.00 | 934.00 | 947.00 | 4,735.00 | 58,552 |
| 2022-05-20 | 931.00 | 964.00 | 931.00 | 952.00 | 4,760.00 | 83,480 |
| 2022-05-19 | 985.00 | 985.00 | 920.00 | 931.00 | 4,655.00 | 165,568 |
| 2022-05-18 | 1,025.00 | 1,030.00 | 986.00 | 988.00 | 4,940.00 | 184,503 |
| 2022-05-17 | 1,110.00 | 1,115.00 | 1,010.00 | 1,020.00 | 5,100.00 | 342,715 |
| 2022-05-16 | 1,110.00 | 1,160.00 | 1,085.00 | 1,125.00 | 5,625.00 | 163,553 |
| 2022-05-13 | 1,065.00 | 1,110.00 | 1,050.00 | 1,110.00 | 5,550.00 | 63,054 |
| 2022-05-12 | 1,090.00 | 1,100.00 | 1,045.00 | 1,065.00 | 5,325.00 | 63,068 |
| 2022-05-11 | 1,035.00 | 1,110.00 | 1,035.00 | 1,100.00 | 5,500.00 | 81,562 |
| 2022-05-10 | 1,070.00 | 1,070.00 | 1,020.00 | 1,055.00 | 5,275.00 | 62,323 |
| 2022-05-09 | 1,090.00 | 1,100.00 | 1,060.00 | 1,070.00 | 5,350.00 | 70,621 |
| 2022-05-06 | 1,100.00 | 1,135.00 | 1,095.00 | 1,100.00 | 5,500.00 | 76,236 |
| 2022-05-04 | 1,180.00 | 1,230.00 | 1,120.00 | 1,120.00 | 5,600.00 | 338,050 |
| 2022-05-03 | 1,140.00 | 1,165.00 | 1,120.00 | 1,155.00 | 5,775.00 | 143,602 |
| 2022-05-02 | 1,110.00 | 1,145.00 | 1,080.00 | 1,140.00 | 5,700.00 | 114,180 |
| 2022-04-29 | 1,085.00 | 1,125.00 | 1,080.00 | 1,115.00 | 5,575.00 | 92,258 |
| 2022-04-28 | 1,095.00 | 1,120.00 | 1,080.00 | 1,085.00 | 5,425.00 | 90,135 |
| 2022-04-27 | 1,065.00 | 1,115.00 | 1,045.00 | 1,115.00 | 5,575.00 | 82,600 |
| 2022-04-26 | 1,060.00 | 1,085.00 | 1,060.00 | 1,080.00 | 5,400.00 | 65,423 |
| 2022-04-25 | 1,085.00 | 1,095.00 | 1,055.00 | 1,070.00 | 5,350.00 | 126,586 |
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.