Ssangyong Information & Communications Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-01-21 | 945.00 | 963.00 | 921.00 | 947.00 | 4,735.00 | 27,176 |
| 2022-01-20 | 933.00 | 961.00 | 920.00 | 945.00 | 4,725.00 | 34,090 |
| 2022-01-19 | 945.00 | 954.00 | 913.00 | 942.00 | 4,710.00 | 67,648 |
| 2022-01-18 | 956.00 | 968.00 | 940.00 | 947.00 | 4,735.00 | 35,944 |
| 2022-01-17 | 990.00 | 992.00 | 950.00 | 956.00 | 4,780.00 | 63,394 |
| 2022-01-14 | 1,005.00 | 1,010.00 | 983.00 | 1,000.00 | 5,000.00 | 41,344 |
| 2022-01-13 | 1,035.00 | 1,040.00 | 1,000.00 | 1,010.00 | 5,050.00 | 58,181 |
| 2022-01-12 | 1,015.00 | 1,065.00 | 1,015.00 | 1,035.00 | 5,175.00 | 62,589 |
| 2022-01-11 | 1,005.00 | 1,070.00 | 1,000.00 | 1,015.00 | 5,075.00 | 160,256 |
| 2022-01-10 | 999.00 | 1,025.00 | 983.00 | 1,005.00 | 5,025.00 | 81,163 |
| 2022-01-07 | 987.00 | 1,005.00 | 986.00 | 999.00 | 4,995.00 | 57,016 |
| 2022-01-06 | 960.00 | 1,005.00 | 953.00 | 987.00 | 4,935.00 | 81,398 |
| 2022-01-05 | 966.00 | 1,060.00 | 966.00 | 991.00 | 4,955.00 | 409,529 |
| 2022-01-04 | 962.00 | 970.00 | 953.00 | 957.00 | 4,785.00 | 32,755 |
| 2022-01-03 | 952.00 | 957.00 | 940.00 | 956.00 | 4,780.00 | 26,436 |
| 2021-12-30 | 949.00 | 955.00 | 940.00 | 952.00 | 4,760.00 | 27,348 |
| 2021-12-29 | 962.00 | 979.00 | 936.00 | 949.00 | 4,745.00 | 66,327 |
| 2021-12-28 | 936.00 | 963.00 | 930.00 | 936.00 | 4,680.00 | 87,363 |
| 2021-12-27 | 890.00 | 1,110.00 | 888.00 | 933.00 | 4,665.00 | 863,478 |
| 2021-12-24 | 886.00 | 893.00 | 883.00 | 888.00 | 4,440.00 | 17,057 |
| 2021-12-23 | 889.00 | 892.00 | 883.00 | 883.00 | 4,415.00 | 23,209 |
| 2021-12-22 | 892.00 | 895.00 | 883.00 | 886.00 | 4,430.00 | 33,638 |
| 2021-12-21 | 886.00 | 893.00 | 883.00 | 889.00 | 4,445.00 | 27,183 |
| 2021-12-20 | 897.00 | 901.00 | 888.00 | 889.00 | 4,445.00 | 32,296 |
| 2021-12-17 | 905.00 | 905.00 | 894.00 | 905.00 | 4,525.00 | 16,624 |
| 2021-12-16 | 896.00 | 904.00 | 891.00 | 898.00 | 4,490.00 | 18,785 |
| 2021-12-15 | 902.00 | 902.00 | 891.00 | 895.00 | 4,475.00 | 20,975 |
| 2021-12-14 | 908.00 | 911.00 | 897.00 | 898.00 | 4,490.00 | 30,082 |
| 2021-12-13 | 912.00 | 920.00 | 907.00 | 912.00 | 4,560.00 | 12,299 |
| 2021-12-10 | 917.00 | 927.00 | 910.00 | 916.00 | 4,580.00 | 17,360 |
| 2021-12-09 | 914.00 | 921.00 | 912.00 | 917.00 | 4,585.00 | 13,042 |
| 2021-12-08 | 920.00 | 929.00 | 909.00 | 913.00 | 4,565.00 | 34,101 |
| 2021-12-07 | 904.00 | 923.00 | 901.00 | 920.00 | 4,600.00 | 29,113 |
| 2021-12-06 | 915.00 | 915.00 | 899.00 | 905.00 | 4,525.00 | 44,260 |
| 2021-12-03 | 929.00 | 929.00 | 914.00 | 914.00 | 4,570.00 | 29,366 |
| 2021-12-02 | 871.00 | 919.00 | 871.00 | 915.00 | 4,575.00 | 32,070 |
| 2021-12-01 | 880.00 | 891.00 | 864.00 | 891.00 | 4,455.00 | 24,837 |
| 2021-11-30 | 894.00 | 904.00 | 880.00 | 880.00 | 4,400.00 | 36,045 |
| 2021-11-29 | 886.00 | 907.00 | 882.00 | 894.00 | 4,470.00 | 22,831 |
| 2021-11-26 | 919.00 | 924.00 | 902.00 | 906.00 | 4,530.00 | 30,307 |
| 2021-11-25 | 934.00 | 937.00 | 910.00 | 918.00 | 4,590.00 | 20,107 |
| 2021-11-24 | 942.00 | 951.00 | 930.00 | 936.00 | 4,680.00 | 18,051 |
| 2021-11-23 | 938.00 | 952.00 | 934.00 | 942.00 | 4,710.00 | 15,472 |
| 2021-11-22 | 956.00 | 959.00 | 933.00 | 938.00 | 4,690.00 | 22,970 |
| 2021-11-19 | 950.00 | 966.00 | 942.00 | 956.00 | 4,780.00 | 31,851 |
| 2021-11-18 | 947.00 | 965.00 | 932.00 | 950.00 | 4,750.00 | 37,764 |
| 2021-11-17 | 947.00 | 963.00 | 928.00 | 947.00 | 4,735.00 | 32,575 |
| 2021-11-16 | 910.00 | 972.00 | 906.00 | 942.00 | 4,710.00 | 88,352 |
| 2021-11-15 | 907.00 | 908.00 | 900.00 | 906.00 | 4,530.00 | 24,889 |
| 2021-11-12 | 898.00 | 916.00 | 898.00 | 905.00 | 4,525.00 | 21,602 |
| 2021-11-11 | 905.00 | 907.00 | 890.00 | 898.00 | 4,490.00 | 40,621 |
| 2021-11-10 | 912.00 | 919.00 | 900.00 | 906.00 | 4,530.00 | 35,841 |
| 2021-11-09 | 911.00 | 915.00 | 900.00 | 912.00 | 4,560.00 | 35,827 |
| 2021-11-08 | 903.00 | 908.00 | 890.00 | 907.00 | 4,535.00 | 43,625 |
| 2021-11-05 | 921.00 | 931.00 | 909.00 | 909.00 | 4,545.00 | 53,107 |
| 2021-11-04 | 935.00 | 948.00 | 920.00 | 921.00 | 4,605.00 | 84,747 |
| 2021-11-03 | 935.00 | 944.00 | 930.00 | 935.00 | 4,675.00 | 50,622 |
| 2021-11-02 | 931.00 | 947.00 | 920.00 | 935.00 | 4,675.00 | 78,264 |
| 2021-11-01 | 975.00 | 977.00 | 918.00 | 931.00 | 4,655.00 | 224,171 |
| 2021-10-29 | 983.00 | 1,260.00 | 970.00 | 977.00 | 4,885.00 | 2,406,008 |
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.