Ssangyong Information & Communications Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-09-24 | 1,052.00 | 1,090.00 | 1,039.00 | 1,059.00 | 5,295.00 | 83,548 |
| 2025-09-23 | 1,073.00 | 1,084.00 | 1,030.00 | 1,052.00 | 5,260.00 | 36,323 |
| 2025-09-22 | 1,104.00 | 1,104.00 | 1,063.00 | 1,072.00 | 5,360.00 | 97,435 |
| 2025-09-19 | 1,127.00 | 1,130.00 | 1,055.00 | 1,115.00 | 5,575.00 | 52,244 |
| 2025-09-18 | 1,128.00 | 1,153.00 | 1,102.00 | 1,128.00 | 5,640.00 | 36,409 |
| 2025-09-17 | 1,160.00 | 1,162.00 | 1,114.00 | 1,127.00 | 5,635.00 | 81,927 |
| 2025-09-16 | 1,211.00 | 1,227.00 | 1,150.00 | 1,161.00 | 5,805.00 | 85,694 |
| 2025-09-15 | 1,217.00 | 1,225.00 | 1,195.00 | 1,210.00 | 6,050.00 | 89,140 |
| 2025-09-12 | 1,150.00 | 1,239.00 | 1,150.00 | 1,222.00 | 6,110.00 | 232,372 |
| 2025-09-11 | 1,154.00 | 1,181.00 | 1,138.00 | 1,149.00 | 5,745.00 | 93,228 |
| 2025-09-10 | 1,139.00 | 1,180.00 | 1,127.00 | 1,153.00 | 5,765.00 | 157,432 |
| 2025-09-09 | 1,098.00 | 1,131.00 | 1,090.00 | 1,127.00 | 5,635.00 | 95,165 |
| 2025-09-08 | 1,059.00 | 1,106.00 | 1,036.00 | 1,098.00 | 5,490.00 | 107,813 |
| 2025-09-05 | 1,019.00 | 1,075.00 | 1,012.00 | 1,060.00 | 5,300.00 | 129,320 |
| 2025-09-04 | 1,018.00 | 1,035.00 | 1,007.00 | 1,020.00 | 5,100.00 | 37,354 |
| 2025-09-03 | 1,014.00 | 1,030.00 | 1,006.00 | 1,025.00 | 5,125.00 | 26,750 |
| 2025-09-02 | 1,007.00 | 1,021.00 | 1,002.00 | 1,014.00 | 5,070.00 | 22,095 |
| 2025-09-01 | 1,043.00 | 1,058.00 | 1,000.00 | 1,006.00 | 5,030.00 | 39,802 |
| 2025-08-29 | 1,054.00 | 1,070.00 | 1,029.00 | 1,043.00 | 5,215.00 | 51,207 |
| 2025-08-28 | 1,018.00 | 1,070.00 | 999.00 | 1,053.00 | 5,265.00 | 120,311 |
| 2025-08-27 | 1,009.00 | 1,014.00 | 994.00 | 1,007.00 | 5,035.00 | 39,213 |
| 2025-08-26 | 1,015.00 | 1,015.00 | 989.00 | 998.00 | 4,990.00 | 27,184 |
| 2025-08-25 | 1,001.00 | 1,017.00 | 999.00 | 1,013.00 | 5,065.00 | 31,660 |
| 2025-08-22 | 996.00 | 1,020.00 | 981.00 | 1,001.00 | 5,005.00 | 46,485 |
| 2025-08-21 | 994.00 | 1,013.00 | 980.00 | 997.00 | 4,985.00 | 32,542 |
| 2025-08-20 | 968.00 | 997.00 | 956.00 | 994.00 | 4,970.00 | 84,134 |
| 2025-08-19 | 1,015.00 | 1,074.00 | 940.00 | 968.00 | 4,840.00 | 428,715 |
| 2025-08-18 | 1,053.00 | 1,053.00 | 1,012.00 | 1,020.00 | 5,100.00 | 79,564 |
| 2025-08-14 | 1,064.00 | 1,090.00 | 1,045.00 | 1,059.00 | 5,295.00 | 92,577 |
| 2025-08-13 | 1,050.00 | 1,252.00 | 1,032.00 | 1,062.00 | 5,310.00 | 850,019 |
| 2025-08-12 | 1,002.00 | 1,084.00 | 999.00 | 1,040.00 | 5,200.00 | 255,563 |
| 2025-08-11 | 992.00 | 1,005.00 | 978.00 | 1,002.00 | 5,010.00 | 37,560 |
| 2025-08-08 | 1,001.00 | 1,008.00 | 986.00 | 998.00 | 4,990.00 | 34,570 |
| 2025-08-07 | 991.00 | 1,000.00 | 982.00 | 1,000.00 | 5,000.00 | 25,430 |
| 2025-08-06 | 981.00 | 999.00 | 981.00 | 991.00 | 4,955.00 | 14,971 |
| 2025-08-05 | 1,000.00 | 1,009.00 | 978.00 | 991.00 | 4,955.00 | 28,874 |
| 2025-08-04 | 971.00 | 1,014.00 | 961.00 | 990.00 | 4,950.00 | 32,153 |
| 2025-08-01 | 1,025.00 | 1,025.00 | 950.00 | 971.00 | 4,855.00 | 67,461 |
| 2025-07-31 | 982.00 | 1,021.00 | 975.00 | 1,006.00 | 5,030.00 | 48,971 |
| 2025-07-30 | 990.00 | 1,003.00 | 975.00 | 979.00 | 4,895.00 | 42,323 |
| 2025-07-29 | 1,000.00 | 1,000.00 | 972.00 | 990.00 | 4,950.00 | 40,629 |
| 2025-07-28 | 1,021.00 | 1,029.00 | 990.00 | 997.00 | 4,985.00 | 61,247 |
| 2025-07-25 | 995.00 | 1,034.00 | 995.00 | 1,020.00 | 5,100.00 | 46,334 |
| 2025-07-24 | 1,033.00 | 1,054.00 | 995.00 | 995.00 | 4,975.00 | 82,295 |
| 2025-07-23 | 1,036.00 | 1,054.00 | 1,020.00 | 1,033.00 | 5,165.00 | 35,250 |
| 2025-07-22 | 1,052.00 | 1,055.00 | 1,022.00 | 1,036.00 | 5,180.00 | 54,731 |
| 2025-07-21 | 1,039.00 | 1,074.00 | 1,038.00 | 1,052.00 | 5,260.00 | 107,893 |
| 2025-07-18 | 1,029.00 | 1,043.00 | 1,017.00 | 1,039.00 | 5,195.00 | 46,116 |
| 2025-07-17 | 1,045.00 | 1,046.00 | 1,017.00 | 1,029.00 | 5,145.00 | 64,526 |
| 2025-07-16 | 1,041.00 | 1,059.00 | 1,024.00 | 1,036.00 | 5,180.00 | 52,038 |
| 2025-07-15 | 1,045.00 | 1,068.00 | 1,031.00 | 1,051.00 | 5,255.00 | 78,663 |
| 2025-07-14 | 1,084.00 | 1,084.00 | 1,032.00 | 1,038.00 | 5,190.00 | 99,963 |
| 2025-07-11 | 1,105.00 | 1,105.00 | 1,062.00 | 1,071.00 | 5,355.00 | 134,817 |
| 2025-07-10 | 1,100.00 | 1,109.00 | 1,071.00 | 1,097.00 | 5,485.00 | 153,839 |
| 2025-07-09 | 1,120.00 | 1,120.00 | 1,016.00 | 1,100.00 | 5,500.00 | 90,098 |
| 2025-07-08 | 1,129.00 | 1,129.00 | 1,086.00 | 1,086.00 | 5,430.00 | 101,531 |
| 2025-07-07 | 1,117.00 | 1,145.00 | 1,101.00 | 1,120.00 | 5,600.00 | 72,500 |
| 2025-07-04 | 1,131.00 | 1,144.00 | 1,099.00 | 1,113.00 | 5,565.00 | 100,482 |
| 2025-07-03 | 1,152.00 | 1,158.00 | 1,113.00 | 1,132.00 | 5,660.00 | 178,492 |
| 2025-07-02 | 1,230.00 | 1,233.00 | 1,143.00 | 1,151.00 | 5,755.00 | 203,928 |
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.