Ssangyong Information & Communications Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-04-22 | 1,080.00 | 1,120.00 | 1,065.00 | 1,110.00 | 5,550.00 | 80,948 |
| 2022-04-21 | 1,105.00 | 1,110.00 | 1,085.00 | 1,090.00 | 5,450.00 | 58,031 |
| 2022-04-20 | 1,120.00 | 1,140.00 | 1,090.00 | 1,100.00 | 5,500.00 | 73,455 |
| 2022-04-19 | 1,090.00 | 1,135.00 | 1,070.00 | 1,120.00 | 5,600.00 | 101,895 |
| 2022-04-18 | 1,130.00 | 1,145.00 | 1,090.00 | 1,095.00 | 5,475.00 | 91,656 |
| 2022-04-15 | 1,120.00 | 1,145.00 | 1,115.00 | 1,130.00 | 5,650.00 | 134,066 |
| 2022-04-14 | 1,135.00 | 1,150.00 | 1,115.00 | 1,125.00 | 5,625.00 | 114,560 |
| 2022-04-13 | 1,100.00 | 1,160.00 | 1,085.00 | 1,125.00 | 5,625.00 | 319,636 |
| 2022-04-12 | 1,050.00 | 1,105.00 | 1,050.00 | 1,100.00 | 5,500.00 | 132,142 |
| 2022-04-11 | 1,075.00 | 1,105.00 | 1,050.00 | 1,070.00 | 5,350.00 | 89,967 |
| 2022-04-08 | 1,065.00 | 1,095.00 | 1,045.00 | 1,080.00 | 5,400.00 | 112,903 |
| 2022-04-07 | 1,105.00 | 1,120.00 | 1,045.00 | 1,065.00 | 5,325.00 | 218,714 |
| 2022-04-06 | 1,125.00 | 1,155.00 | 1,100.00 | 1,120.00 | 5,600.00 | 226,082 |
| 2022-04-05 | 1,110.00 | 1,215.00 | 1,110.00 | 1,140.00 | 5,700.00 | 1,429,416 |
| 2022-04-04 | 1,125.00 | 1,155.00 | 1,100.00 | 1,110.00 | 5,550.00 | 708,036 |
| 2022-04-01 | 1,040.00 | 1,310.00 | 1,035.00 | 1,115.00 | 5,575.00 | 5,821,804 |
| 2022-03-31 | 1,035.00 | 1,060.00 | 1,000.00 | 1,050.00 | 5,250.00 | 134,701 |
| 2022-03-30 | 999.00 | 1,040.00 | 985.00 | 1,035.00 | 5,175.00 | 295,288 |
| 2022-03-29 | 963.00 | 977.00 | 943.00 | 969.00 | 4,845.00 | 54,239 |
| 2022-03-28 | 960.00 | 980.00 | 945.00 | 963.00 | 4,815.00 | 126,688 |
| 2022-03-25 | 928.00 | 949.00 | 928.00 | 943.00 | 4,715.00 | 60,560 |
| 2022-03-24 | 920.00 | 932.00 | 915.00 | 927.00 | 4,635.00 | 52,467 |
| 2022-03-23 | 926.00 | 928.00 | 915.00 | 918.00 | 4,590.00 | 38,621 |
| 2022-03-22 | 909.00 | 930.00 | 908.00 | 922.00 | 4,610.00 | 55,830 |
| 2022-03-21 | 910.00 | 917.00 | 906.00 | 908.00 | 4,540.00 | 31,392 |
| 2022-03-18 | 911.00 | 918.00 | 899.00 | 908.00 | 4,540.00 | 39,487 |
| 2022-03-17 | 909.00 | 915.00 | 901.00 | 911.00 | 4,555.00 | 40,240 |
| 2022-03-16 | 895.00 | 913.00 | 895.00 | 906.00 | 4,530.00 | 37,411 |
| 2022-03-15 | 923.00 | 977.00 | 869.00 | 889.00 | 4,445.00 | 246,288 |
| 2022-03-14 | 907.00 | 930.00 | 892.00 | 900.00 | 4,500.00 | 57,972 |
| 2022-03-11 | 902.00 | 905.00 | 893.00 | 901.00 | 4,505.00 | 16,723 |
| 2022-03-10 | 910.00 | 920.00 | 880.00 | 896.00 | 4,480.00 | 51,267 |
| 2022-03-08 | 903.00 | 916.00 | 894.00 | 909.00 | 4,545.00 | 16,481 |
| 2022-03-07 | 908.00 | 939.00 | 898.00 | 904.00 | 4,520.00 | 19,302 |
| 2022-03-04 | 925.00 | 926.00 | 902.00 | 908.00 | 4,540.00 | 25,061 |
| 2022-03-03 | 923.00 | 929.00 | 917.00 | 923.00 | 4,615.00 | 13,904 |
| 2022-03-02 | 913.00 | 931.00 | 909.00 | 923.00 | 4,615.00 | 15,830 |
| 2022-02-28 | 923.00 | 931.00 | 915.00 | 923.00 | 4,615.00 | 10,706 |
| 2022-02-25 | 931.00 | 931.00 | 918.00 | 923.00 | 4,615.00 | 12,538 |
| 2022-02-24 | 928.00 | 929.00 | 908.00 | 918.00 | 4,590.00 | 32,910 |
| 2022-02-23 | 907.00 | 934.00 | 907.00 | 925.00 | 4,625.00 | 24,960 |
| 2022-02-22 | 896.00 | 917.00 | 896.00 | 908.00 | 4,540.00 | 22,239 |
| 2022-02-21 | 909.00 | 909.00 | 890.00 | 906.00 | 4,530.00 | 10,172 |
| 2022-02-18 | 888.00 | 912.00 | 883.00 | 909.00 | 4,545.00 | 6,106 |
| 2022-02-17 | 917.00 | 924.00 | 880.00 | 903.00 | 4,515.00 | 19,193 |
| 2022-02-16 | 893.00 | 917.00 | 892.00 | 913.00 | 4,565.00 | 16,340 |
| 2022-02-15 | 866.00 | 893.00 | 866.00 | 893.00 | 4,465.00 | 29,234 |
| 2022-02-14 | 906.00 | 906.00 | 880.00 | 893.00 | 4,465.00 | 36,616 |
| 2022-02-11 | 930.00 | 935.00 | 903.00 | 915.00 | 4,575.00 | 34,491 |
| 2022-02-10 | 904.00 | 935.00 | 903.00 | 930.00 | 4,650.00 | 28,488 |
| 2022-02-09 | 913.00 | 916.00 | 903.00 | 911.00 | 4,555.00 | 7,763 |
| 2022-02-08 | 913.00 | 918.00 | 880.00 | 913.00 | 4,565.00 | 35,455 |
| 2022-02-07 | 923.00 | 937.00 | 911.00 | 913.00 | 4,565.00 | 17,996 |
| 2022-02-04 | 915.00 | 944.00 | 915.00 | 921.00 | 4,605.00 | 20,493 |
| 2022-02-03 | 917.00 | 927.00 | 908.00 | 915.00 | 4,575.00 | 18,262 |
| 2022-01-28 | 861.00 | 906.00 | 861.00 | 900.00 | 4,500.00 | 28,137 |
| 2022-01-27 | 902.00 | 905.00 | 871.00 | 872.00 | 4,360.00 | 43,902 |
| 2022-01-26 | 892.00 | 907.00 | 888.00 | 902.00 | 4,510.00 | 24,329 |
| 2022-01-25 | 908.00 | 909.00 | 869.00 | 899.00 | 4,495.00 | 74,684 |
| 2022-01-24 | 926.00 | 933.00 | 909.00 | 911.00 | 4,555.00 | 52,252 |
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.