Ssangyong Information & Communications Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-03-27 | 1,013.00 | 1,025.00 | 993.00 | 1,024.00 | 5,120.00 | 36,264 |
| 2026-03-26 | 1,045.00 | 1,045.00 | 1,006.00 | 1,013.00 | 5,065.00 | 67,627 |
| 2026-03-25 | 1,050.00 | 1,062.00 | 1,021.00 | 1,040.00 | 5,200.00 | 53,920 |
| 2026-03-24 | 1,047.00 | 1,061.00 | 1,031.00 | 1,039.00 | 5,195.00 | 40,879 |
| 2026-03-23 | 1,060.00 | 1,060.00 | 1,025.00 | 1,027.00 | 5,135.00 | 71,768 |
| 2026-03-20 | 1,068.00 | 1,093.00 | 1,040.00 | 1,063.00 | 5,315.00 | 47,397 |
| 2026-03-19 | 1,080.00 | 1,080.00 | 1,061.00 | 1,067.00 | 5,335.00 | 49,735 |
| 2026-03-18 | 1,135.00 | 1,143.00 | 1,080.00 | 1,097.00 | 5,485.00 | 89,830 |
| 2026-03-17 | 1,150.00 | 1,159.00 | 1,107.00 | 1,124.00 | 5,620.00 | 93,584 |
| 2026-03-16 | 1,133.00 | 1,147.00 | 1,101.00 | 1,140.00 | 5,700.00 | 65,687 |
| 2026-03-13 | 1,105.00 | 1,177.00 | 1,101.00 | 1,131.00 | 5,655.00 | 128,915 |
| 2026-03-12 | 1,094.00 | 1,174.00 | 1,091.00 | 1,143.00 | 5,715.00 | 162,168 |
| 2026-03-11 | 1,081.00 | 1,111.00 | 1,068.00 | 1,094.00 | 5,470.00 | 108,640 |
| 2026-03-10 | 1,070.00 | 1,088.00 | 1,025.00 | 1,053.00 | 5,265.00 | 77,622 |
| 2026-03-09 | 1,020.00 | 1,063.00 | 992.00 | 1,017.00 | 5,085.00 | 162,204 |
| 2026-03-06 | 1,100.00 | 1,120.00 | 1,055.00 | 1,094.00 | 5,470.00 | 71,607 |
| 2026-03-05 | 1,075.00 | 1,134.00 | 1,050.00 | 1,114.00 | 5,570.00 | 140,050 |
| 2026-03-04 | 1,122.00 | 1,122.00 | 975.00 | 1,009.00 | 5,045.00 | 310,834 |
| 2026-03-03 | 1,260.00 | 1,294.00 | 1,111.00 | 1,116.00 | 5,580.00 | 340,675 |
| 2026-02-27 | 1,320.00 | 1,437.00 | 1,180.00 | 1,213.00 | 6,065.00 | 922,954 |
| 2026-02-26 | 1,203.00 | 1,204.00 | 1,162.00 | 1,189.00 | 5,945.00 | 237,032 |
| 2026-02-25 | 1,092.00 | 1,190.00 | 1,070.00 | 1,175.00 | 5,875.00 | 243,589 |
| 2026-02-24 | 1,095.00 | 1,104.00 | 1,075.00 | 1,092.00 | 5,460.00 | 72,702 |
| 2026-02-23 | 1,077.00 | 1,127.00 | 1,076.00 | 1,094.00 | 5,470.00 | 125,046 |
| 2026-02-20 | 1,109.00 | 1,109.00 | 1,058.00 | 1,077.00 | 5,385.00 | 110,926 |
| 2026-02-19 | 1,102.00 | 1,130.00 | 1,086.00 | 1,099.00 | 5,495.00 | 90,044 |
| 2026-02-13 | 1,139.00 | 1,147.00 | 1,067.00 | 1,092.00 | 5,460.00 | 84,138 |
| 2026-02-12 | 1,115.00 | 1,147.00 | 1,100.00 | 1,139.00 | 5,695.00 | 54,873 |
| 2026-02-11 | 1,137.00 | 1,137.00 | 1,109.00 | 1,115.00 | 5,575.00 | 80,240 |
| 2026-02-10 | 1,158.00 | 1,165.00 | 1,122.00 | 1,132.00 | 5,660.00 | 63,360 |
| 2026-02-09 | 1,124.00 | 1,139.00 | 1,102.00 | 1,129.00 | 5,645.00 | 66,346 |
| 2026-02-06 | 1,100.00 | 1,101.00 | 1,060.00 | 1,074.00 | 5,370.00 | 84,587 |
| 2026-02-05 | 1,135.00 | 1,153.00 | 1,110.00 | 1,115.00 | 5,575.00 | 71,009 |
| 2026-02-04 | 1,125.00 | 1,140.00 | 1,110.00 | 1,136.00 | 5,680.00 | 73,371 |
| 2026-02-03 | 1,112.00 | 1,139.00 | 1,101.00 | 1,125.00 | 5,625.00 | 100,291 |
| 2026-02-02 | 1,180.00 | 1,180.00 | 1,090.00 | 1,101.00 | 5,505.00 | 197,208 |
| 2026-01-30 | 1,200.00 | 1,230.00 | 1,151.00 | 1,180.00 | 5,900.00 | 192,965 |
| 2026-01-29 | 1,201.00 | 1,251.00 | 1,189.00 | 1,199.00 | 5,995.00 | 203,367 |
| 2026-01-28 | 1,208.00 | 1,241.00 | 1,170.00 | 1,200.00 | 6,000.00 | 279,799 |
| 2026-01-27 | 1,107.00 | 1,237.00 | 1,098.00 | 1,208.00 | 6,040.00 | 587,373 |
| 2026-01-26 | 1,040.00 | 1,137.00 | 1,017.00 | 1,104.00 | 5,520.00 | 401,019 |
| 2026-01-23 | 1,006.00 | 1,056.00 | 1,001.00 | 1,039.00 | 5,195.00 | 187,443 |
| 2026-01-22 | 1,001.00 | 1,010.00 | 988.00 | 1,006.00 | 5,030.00 | 50,326 |
| 2026-01-21 | 1,005.00 | 1,005.00 | 970.00 | 1,001.00 | 5,005.00 | 66,701 |
| 2026-01-20 | 987.00 | 1,005.00 | 980.00 | 1,005.00 | 5,025.00 | 41,387 |
| 2026-01-19 | 993.00 | 994.00 | 963.00 | 986.00 | 4,930.00 | 64,894 |
| 2026-01-16 | 1,000.00 | 1,011.00 | 984.00 | 986.00 | 4,930.00 | 27,634 |
| 2026-01-15 | 995.00 | 1,000.00 | 981.00 | 1,000.00 | 5,000.00 | 35,640 |
| 2026-01-14 | 1,010.00 | 1,010.00 | 993.00 | 995.00 | 4,975.00 | 30,203 |
| 2026-01-13 | 1,009.00 | 1,014.00 | 1,000.00 | 1,010.00 | 5,050.00 | 19,517 |
| 2026-01-12 | 989.00 | 1,019.00 | 989.00 | 1,009.00 | 5,045.00 | 51,171 |
| 2026-01-09 | 951.00 | 994.00 | 948.00 | 989.00 | 4,945.00 | 51,147 |
| 2026-01-08 | 974.00 | 974.00 | 948.00 | 955.00 | 4,775.00 | 83,604 |
| 2026-01-07 | 985.00 | 985.00 | 969.00 | 974.00 | 4,870.00 | 55,592 |
| 2026-01-06 | 969.00 | 997.00 | 964.00 | 985.00 | 4,925.00 | 31,006 |
| 2026-01-05 | 998.00 | 998.00 | 964.00 | 964.00 | 4,820.00 | 67,766 |
| 2026-01-02 | 976.00 | 995.00 | 976.00 | 990.00 | 4,950.00 | 33,667 |
| 2025-12-30 | 983.00 | 989.00 | 968.00 | 971.00 | 4,855.00 | 41,268 |
| 2025-12-29 | 993.00 | 996.00 | 980.00 | 983.00 | 4,915.00 | 36,675 |
| 2025-12-26 | 994.00 | 1,012.00 | 989.00 | 993.00 | 4,965.00 | 40,083 |
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.