Ssangyong Information & Communications Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-12-24 | 1,025.00 | 1,025.00 | 997.00 | 997.00 | 4,985.00 | 31,001 |
| 2025-12-23 | 1,027.00 | 1,042.00 | 1,000.00 | 1,025.00 | 5,125.00 | 71,240 |
| 2025-12-22 | 1,018.00 | 1,040.00 | 1,004.00 | 1,025.00 | 5,125.00 | 99,294 |
| 2025-12-19 | 985.00 | 999.00 | 976.00 | 998.00 | 4,990.00 | 24,753 |
| 2025-12-18 | 978.00 | 988.00 | 964.00 | 985.00 | 4,925.00 | 20,118 |
| 2025-12-17 | 986.00 | 986.00 | 970.00 | 980.00 | 4,900.00 | 33,592 |
| 2025-12-16 | 1,001.00 | 1,003.00 | 973.00 | 973.00 | 4,865.00 | 91,707 |
| 2025-12-15 | 1,016.00 | 1,016.00 | 1,000.00 | 1,001.00 | 5,005.00 | 45,971 |
| 2025-12-12 | 1,044.00 | 1,044.00 | 1,015.00 | 1,020.00 | 5,100.00 | 51,109 |
| 2025-12-11 | 1,042.00 | 1,058.00 | 1,021.00 | 1,022.00 | 5,110.00 | 94,070 |
| 2025-12-10 | 1,013.00 | 1,074.00 | 1,003.00 | 1,042.00 | 5,210.00 | 337,119 |
| 2025-12-09 | 997.00 | 1,008.00 | 993.00 | 1,007.00 | 5,035.00 | 29,520 |
| 2025-12-08 | 1,011.00 | 1,011.00 | 993.00 | 1,005.00 | 5,025.00 | 38,717 |
| 2025-12-05 | 1,005.00 | 1,014.00 | 997.00 | 1,011.00 | 5,055.00 | 15,917 |
| 2025-12-04 | 1,004.00 | 1,012.00 | 996.00 | 1,004.00 | 5,020.00 | 31,317 |
| 2025-12-03 | 1,017.00 | 1,025.00 | 1,000.00 | 1,004.00 | 5,020.00 | 30,676 |
| 2025-12-02 | 1,044.00 | 1,044.00 | 1,010.00 | 1,017.00 | 5,085.00 | 26,549 |
| 2025-12-01 | 1,017.00 | 1,053.00 | 1,017.00 | 1,045.00 | 5,225.00 | 102,085 |
| 2025-11-28 | 1,003.00 | 1,017.00 | 997.00 | 1,013.00 | 5,065.00 | 16,971 |
| 2025-11-27 | 1,011.00 | 1,020.00 | 994.00 | 995.00 | 4,975.00 | 23,969 |
| 2025-11-26 | 1,011.00 | 1,025.00 | 984.00 | 1,006.00 | 5,030.00 | 40,752 |
| 2025-11-25 | 1,000.00 | 1,013.00 | 988.00 | 1,001.00 | 5,005.00 | 29,426 |
| 2025-11-24 | 1,004.00 | 1,015.00 | 990.00 | 999.00 | 4,995.00 | 55,043 |
| 2025-11-21 | 999.00 | 1,040.00 | 983.00 | 1,004.00 | 5,020.00 | 81,100 |
| 2025-11-20 | 998.00 | 1,015.00 | 981.00 | 1,000.00 | 5,000.00 | 19,783 |
| 2025-11-19 | 980.00 | 1,015.00 | 968.00 | 979.00 | 4,895.00 | 49,641 |
| 2025-11-18 | 981.00 | 1,036.00 | 981.00 | 981.00 | 4,905.00 | 93,775 |
| 2025-11-17 | 996.00 | 1,019.00 | 972.00 | 981.00 | 4,905.00 | 47,991 |
| 2025-11-14 | 1,003.00 | 1,035.00 | 996.00 | 996.00 | 4,980.00 | 121,594 |
| 2025-11-13 | 975.00 | 1,053.00 | 943.00 | 1,012.00 | 5,060.00 | 96,589 |
| 2025-11-12 | 968.00 | 979.00 | 961.00 | 973.00 | 4,865.00 | 11,865 |
| 2025-11-11 | 962.00 | 984.00 | 950.00 | 968.00 | 4,840.00 | 34,489 |
| 2025-11-10 | 930.00 | 960.00 | 929.00 | 959.00 | 4,795.00 | 20,962 |
| 2025-11-07 | 930.00 | 951.00 | 914.00 | 930.00 | 4,650.00 | 39,494 |
| 2025-11-06 | 938.00 | 962.00 | 924.00 | 930.00 | 4,650.00 | 43,149 |
| 2025-11-05 | 941.00 | 965.00 | 898.00 | 938.00 | 4,690.00 | 71,718 |
| 2025-11-04 | 968.00 | 968.00 | 932.00 | 938.00 | 4,690.00 | 66,597 |
| 2025-11-03 | 983.00 | 992.00 | 962.00 | 968.00 | 4,840.00 | 49,113 |
| 2025-10-31 | 956.00 | 988.00 | 950.00 | 976.00 | 4,880.00 | 20,719 |
| 2025-10-30 | 1,000.00 | 1,000.00 | 954.00 | 956.00 | 4,780.00 | 62,362 |
| 2025-10-29 | 986.00 | 1,004.00 | 977.00 | 997.00 | 4,985.00 | 38,283 |
| 2025-10-28 | 1,015.00 | 1,016.00 | 955.00 | 985.00 | 4,925.00 | 54,860 |
| 2025-10-27 | 998.00 | 1,034.00 | 998.00 | 1,013.00 | 5,065.00 | 61,122 |
| 2025-10-24 | 1,010.00 | 1,014.00 | 988.00 | 998.00 | 4,990.00 | 40,122 |
| 2025-10-23 | 1,015.00 | 1,019.00 | 995.00 | 995.00 | 4,975.00 | 40,879 |
| 2025-10-22 | 994.00 | 1,013.00 | 972.00 | 1,012.00 | 5,060.00 | 58,980 |
| 2025-10-21 | 1,005.00 | 1,017.00 | 996.00 | 996.00 | 4,980.00 | 56,188 |
| 2025-10-20 | 1,014.00 | 1,020.00 | 999.00 | 1,005.00 | 5,025.00 | 47,215 |
| 2025-10-17 | 1,020.00 | 1,027.00 | 1,004.00 | 1,010.00 | 5,050.00 | 50,691 |
| 2025-10-16 | 1,037.00 | 1,042.00 | 1,010.00 | 1,020.00 | 5,100.00 | 70,245 |
| 2025-10-15 | 1,038.00 | 1,080.00 | 1,023.00 | 1,037.00 | 5,185.00 | 62,080 |
| 2025-10-14 | 1,096.00 | 1,096.00 | 1,026.00 | 1,043.00 | 5,215.00 | 67,570 |
| 2025-10-13 | 1,038.00 | 1,102.00 | 1,038.00 | 1,096.00 | 5,480.00 | 55,337 |
| 2025-10-10 | 1,062.00 | 1,095.00 | 1,047.00 | 1,080.00 | 5,400.00 | 58,873 |
| 2025-10-02 | 1,044.00 | 1,073.00 | 1,044.00 | 1,054.00 | 5,270.00 | 33,217 |
| 2025-10-01 | 1,040.00 | 1,065.00 | 1,035.00 | 1,044.00 | 5,220.00 | 16,674 |
| 2025-09-30 | 1,094.00 | 1,100.00 | 1,040.00 | 1,040.00 | 5,200.00 | 62,410 |
| 2025-09-29 | 1,056.00 | 1,160.00 | 1,056.00 | 1,093.00 | 5,465.00 | 210,342 |
| 2025-09-26 | 1,042.00 | 1,048.00 | 1,000.00 | 1,009.00 | 5,045.00 | 90,848 |
| 2025-09-25 | 1,060.00 | 1,064.00 | 1,037.00 | 1,042.00 | 5,210.00 | 49,778 |
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.