Ssangyong Information & Communications Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-20 | 4,620.00 | 4,625.00 | 4,385.00 | 4,475.00 | 4,475.00 | 11,326 |
| 2026-07-16 | 4,650.00 | 4,650.00 | 4,520.00 | 4,625.00 | 4,625.00 | 9,790 |
| 2026-07-15 | 4,600.00 | 4,760.00 | 4,600.00 | 4,650.00 | 4,650.00 | 19,142 |
| 2026-07-14 | 4,595.00 | 4,685.00 | 4,395.00 | 4,545.00 | 4,545.00 | 17,880 |
| 2026-07-13 | 4,765.00 | 4,870.00 | 4,535.00 | 4,595.00 | 4,595.00 | 17,683 |
| 2026-07-10 | 4,505.00 | 4,845.00 | 4,505.00 | 4,765.00 | 4,765.00 | 24,140 |
| 2026-07-09 | 4,445.00 | 4,640.00 | 4,365.00 | 4,480.00 | 4,480.00 | 22,886 |
| 2026-07-08 | 4,470.00 | 4,510.00 | 4,350.00 | 4,445.00 | 4,445.00 | 15,621 |
| 2026-07-07 | 4,700.00 | 4,700.00 | 4,385.00 | 4,505.00 | 4,505.00 | 61,129 |
| 2026-07-06 | 4,755.00 | 4,850.00 | 4,565.00 | 4,715.00 | 4,715.00 | 12,650 |
| 2026-07-03 | 4,615.00 | 4,760.00 | 4,475.00 | 4,755.00 | 4,755.00 | 22,678 |
| 2026-07-02 | 4,850.00 | 4,850.00 | 4,520.00 | 4,610.00 | 4,610.00 | 33,657 |
| 2026-07-01 | 5,230.00 | 5,230.00 | 4,700.00 | 4,860.00 | 4,860.00 | 49,830 |
| 2026-06-30 | 4,770.00 | 5,080.00 | 4,660.00 | 4,920.00 | 4,920.00 | 65,818 |
| 2026-06-29 | 4,220.00 | 4,780.00 | 4,220.00 | 4,730.00 | 4,730.00 | 71,655 |
| 2026-06-26 | 4,350.00 | 4,365.00 | 4,160.00 | 4,215.00 | 4,215.00 | 62,226 |
| 2026-06-25 | 4,880.00 | 4,880.00 | 4,360.00 | 4,370.00 | 4,370.00 | 113,769 |
| 2026-06-24 | 4,650.00 | 4,885.00 | 4,495.00 | 4,690.00 | 4,690.00 | 64,089 |
| 2026-06-23 | 5,000.00 | 5,160.00 | 4,540.00 | 4,650.00 | 4,650.00 | 131,204 |
| 2026-06-22 | 4,960.00 | 5,290.00 | 4,800.00 | 4,950.00 | 4,950.00 | 77,585 |
| 2026-06-19 | 5,230.00 | 5,310.00 | 4,930.00 | 4,980.00 | 4,980.00 | 111,465 |
| 2026-06-18 | 5,530.00 | 5,570.00 | 5,250.00 | 5,310.00 | 5,310.00 | 47,619 |
| 2026-06-17 | 5,500.00 | 5,600.00 | 5,300.00 | 5,530.00 | 5,530.00 | 52,249 |
| 2026-06-16 | 5,820.00 | 5,840.00 | 5,310.00 | 5,500.00 | 5,500.00 | 170,765 |
| 2026-06-15 | 5,920.00 | 6,230.00 | 5,800.00 | 5,820.00 | 5,820.00 | 88,064 |
| 2026-06-12 | 6,070.00 | 6,070.00 | 5,810.00 | 5,970.00 | 5,970.00 | 56,405 |
| 2026-06-11 | 5,970.00 | 5,980.00 | 5,620.00 | 5,790.00 | 5,790.00 | 124,972 |
| 2026-06-10 | 6,140.00 | 6,340.00 | 5,800.00 | 5,940.00 | 5,940.00 | 98,495 |
| 2026-06-09 | 6,020.00 | 6,220.00 | 6,000.00 | 6,140.00 | 6,140.00 | 53,903 |
| 2026-06-08 | 6,090.00 | 6,390.00 | 5,960.00 | 6,000.00 | 6,000.00 | 95,550 |
| 2026-06-05 | 6,790.00 | 6,900.00 | 6,150.00 | 6,550.00 | 6,550.00 | 68,930 |
| 2026-06-04 | 6,850.00 | 6,950.00 | 6,640.00 | 6,790.00 | 6,790.00 | 75,459 |
| 2026-06-02 | 6,540.00 | 6,980.00 | 6,280.00 | 6,770.00 | 6,770.00 | 153,962 |
| 2026-06-01 | 6,550.00 | 6,870.00 | 6,200.00 | 6,560.00 | 6,560.00 | 163,231 |
| 2026-05-29 | 6,810.00 | 6,950.00 | 6,560.00 | 6,560.00 | 6,560.00 | 104,413 |
| 2026-05-28 | 7,040.00 | 7,190.00 | 6,620.00 | 6,820.00 | 6,820.00 | 197,030 |
| 2026-05-27 | 7,190.00 | 7,200.00 | 6,780.00 | 6,810.00 | 6,810.00 | 217,088 |
| 2026-05-26 | 7,570.00 | 7,750.00 | 6,990.00 | 7,190.00 | 7,190.00 | 152,673 |
| 2026-05-22 | 7,500.00 | 7,620.00 | 7,250.00 | 7,560.00 | 7,560.00 | 89,161 |
| 2026-05-21 | 7,260.00 | 7,540.00 | 6,760.00 | 7,340.00 | 7,340.00 | 146,343 |
| 2026-05-20 | 7,220.00 | 7,270.00 | 6,850.00 | 7,090.00 | 7,090.00 | 178,369 |
| 2026-05-19 | 7,250.00 | 7,510.00 | 7,100.00 | 7,280.00 | 7,280.00 | 119,473 |
| 2026-05-18 | 7,560.00 | 7,560.00 | 6,850.00 | 7,300.00 | 7,300.00 | 194,012 |
| 2026-05-15 | 7,790.00 | 7,950.00 | 7,020.00 | 7,480.00 | 7,480.00 | 554,499 |
| 2026-05-14 | 6,440.00 | 7,020.00 | 6,400.00 | 6,920.00 | 6,920.00 | 277,059 |
| 2026-05-13 | 6,700.00 | 6,740.00 | 6,400.00 | 6,440.00 | 6,440.00 | 153,246 |
| 2026-05-12 | 7,000.00 | 7,350.00 | 6,590.00 | 6,610.00 | 6,610.00 | 386,873 |
| 2026-05-11 | 6,360.00 | 6,800.00 | 6,120.00 | 6,670.00 | 6,670.00 | 316,694 |
| 2026-05-08 | 5,840.00 | 6,430.00 | 5,710.00 | 6,390.00 | 6,390.00 | 280,655 |
| 2026-05-07 | 5,970.00 | 6,200.00 | 5,800.00 | 5,800.00 | 5,800.00 | 171,103 |
| 2026-05-06 | 5,870.00 | 6,000.00 | 5,520.00 | 5,950.00 | 5,950.00 | 228,193 |
| 2026-05-04 | 6,110.00 | 6,110.00 | 5,800.00 | 5,870.00 | 5,870.00 | 273,231 |
| 2026-04-30 | 6,440.00 | 6,740.00 | 5,800.00 | 5,940.00 | 5,940.00 | 756,896 |
| 2026-04-07 | 1,220.00 | 1,242.00 | 1,123.00 | 1,145.00 | 5,725.00 | 303,390 |
| 2026-04-06 | 1,105.00 | 1,290.00 | 1,093.00 | 1,208.00 | 6,040.00 | 935,203 |
| 2026-04-03 | 1,093.00 | 1,200.00 | 1,046.00 | 1,093.00 | 5,465.00 | 544,963 |
| 2026-04-02 | 1,058.00 | 1,058.00 | 989.00 | 995.00 | 4,975.00 | 78,906 |
| 2026-04-01 | 1,014.00 | 1,058.00 | 1,014.00 | 1,036.00 | 5,180.00 | 51,820 |
| 2026-03-31 | 1,011.00 | 1,020.00 | 989.00 | 999.00 | 4,995.00 | 93,236 |
| 2026-03-30 | 1,020.00 | 1,020.00 | 991.00 | 1,009.00 | 5,045.00 | 50,609 |
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.