Ssangyong Information & Communications Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-01 | 1,245.00 | 1,277.00 | 1,201.00 | 1,211.00 | 6,055.00 | 245,817 |
| 2025-06-30 | 1,237.00 | 1,258.00 | 1,190.00 | 1,240.00 | 6,200.00 | 135,447 |
| 2025-06-27 | 1,289.00 | 1,289.00 | 1,207.00 | 1,240.00 | 6,200.00 | 214,149 |
| 2025-06-26 | 1,354.00 | 1,354.00 | 1,183.00 | 1,215.00 | 6,075.00 | 474,496 |
| 2025-06-25 | 1,495.00 | 1,510.00 | 1,334.00 | 1,354.00 | 6,770.00 | 496,420 |
| 2025-06-24 | 1,498.00 | 1,600.00 | 1,490.00 | 1,492.00 | 7,460.00 | 538,462 |
| 2025-06-23 | 1,321.00 | 1,600.00 | 1,301.00 | 1,525.00 | 7,625.00 | 2,205,866 |
| 2025-06-20 | 1,266.00 | 1,341.00 | 1,235.00 | 1,301.00 | 6,505.00 | 419,803 |
| 2025-06-19 | 1,286.00 | 1,298.00 | 1,235.00 | 1,279.00 | 6,395.00 | 300,899 |
| 2025-06-18 | 1,303.00 | 1,320.00 | 1,226.00 | 1,281.00 | 6,405.00 | 541,412 |
| 2025-06-17 | 1,280.00 | 1,392.00 | 1,223.00 | 1,284.00 | 6,420.00 | 1,214,926 |
| 2025-06-16 | 1,065.00 | 1,350.00 | 1,053.00 | 1,268.00 | 6,340.00 | 5,209,222 |
| 2025-06-13 | 1,064.00 | 1,084.00 | 1,016.00 | 1,039.00 | 5,195.00 | 185,293 |
| 2025-06-12 | 1,109.00 | 1,120.00 | 1,030.00 | 1,063.00 | 5,315.00 | 212,722 |
| 2025-06-11 | 1,098.00 | 1,135.00 | 1,074.00 | 1,109.00 | 5,545.00 | 302,098 |
| 2025-06-10 | 1,120.00 | 1,123.00 | 1,065.00 | 1,096.00 | 5,480.00 | 277,913 |
| 2025-06-09 | 1,046.00 | 1,191.00 | 1,044.00 | 1,104.00 | 5,520.00 | 724,576 |
| 2025-06-05 | 1,014.00 | 1,089.00 | 995.00 | 1,037.00 | 5,185.00 | 288,353 |
| 2025-06-04 | 1,013.00 | 1,036.00 | 1,002.00 | 1,009.00 | 5,045.00 | 126,609 |
| 2025-06-02 | 994.00 | 1,017.00 | 972.00 | 1,014.00 | 5,070.00 | 108,448 |
| 2025-05-30 | 1,025.00 | 1,025.00 | 989.00 | 993.00 | 4,965.00 | 120,516 |
| 2025-05-29 | 1,027.00 | 1,038.00 | 975.00 | 1,025.00 | 5,125.00 | 294,454 |
| 2025-05-28 | 860.00 | 1,039.00 | 860.00 | 1,027.00 | 5,135.00 | 821,794 |
| 2025-05-27 | 880.00 | 898.00 | 858.00 | 866.00 | 4,330.00 | 54,159 |
| 2025-05-26 | 856.00 | 898.00 | 849.00 | 878.00 | 4,390.00 | 102,846 |
| 2025-05-23 | 891.00 | 896.00 | 856.00 | 856.00 | 4,280.00 | 94,786 |
| 2025-05-22 | 902.00 | 902.00 | 862.00 | 891.00 | 4,455.00 | 119,522 |
| 2025-05-21 | 821.00 | 895.00 | 814.00 | 890.00 | 4,450.00 | 420,889 |
| 2025-05-20 | 780.00 | 809.00 | 753.00 | 809.00 | 4,045.00 | 74,637 |
| 2025-05-19 | 823.00 | 823.00 | 760.00 | 781.00 | 3,905.00 | 108,564 |
| 2025-05-16 | 813.00 | 853.00 | 800.00 | 823.00 | 4,115.00 | 168,628 |
| 2025-05-15 | 820.00 | 828.00 | 814.00 | 818.00 | 4,090.00 | 31,490 |
| 2025-05-14 | 829.00 | 838.00 | 814.00 | 820.00 | 4,100.00 | 25,654 |
| 2025-05-13 | 842.00 | 844.00 | 815.00 | 829.00 | 4,145.00 | 33,674 |
| 2025-05-12 | 795.00 | 834.00 | 785.00 | 825.00 | 4,125.00 | 110,568 |
| 2025-05-09 | 805.00 | 819.00 | 794.00 | 795.00 | 3,975.00 | 26,291 |
| 2025-05-08 | 795.00 | 812.00 | 763.00 | 809.00 | 4,045.00 | 55,302 |
| 2025-05-07 | 825.00 | 825.00 | 787.00 | 795.00 | 3,975.00 | 38,014 |
| 2025-05-02 | 805.00 | 811.00 | 789.00 | 807.00 | 4,035.00 | 23,574 |
| 2025-04-30 | 792.00 | 812.00 | 785.00 | 805.00 | 4,025.00 | 37,139 |
| 2025-04-29 | 792.00 | 798.00 | 788.00 | 792.00 | 3,960.00 | 19,509 |
| 2025-04-28 | 800.00 | 808.00 | 792.00 | 792.00 | 3,960.00 | 25,620 |
| 2025-04-25 | 810.00 | 829.00 | 801.00 | 808.00 | 4,040.00 | 28,944 |
| 2025-04-24 | 811.00 | 820.00 | 798.00 | 810.00 | 4,050.00 | 17,482 |
| 2025-04-23 | 809.00 | 814.00 | 786.00 | 811.00 | 4,055.00 | 45,162 |
| 2025-04-22 | 832.00 | 838.00 | 802.00 | 809.00 | 4,045.00 | 64,847 |
| 2025-04-21 | 813.00 | 834.00 | 808.00 | 823.00 | 4,115.00 | 54,706 |
| 2025-04-18 | 811.00 | 825.00 | 794.00 | 814.00 | 4,070.00 | 24,581 |
| 2025-04-17 | 814.00 | 822.00 | 803.00 | 811.00 | 4,055.00 | 36,609 |
| 2025-04-16 | 795.00 | 820.00 | 795.00 | 813.00 | 4,065.00 | 60,002 |
| 2025-04-15 | 795.00 | 806.00 | 776.00 | 795.00 | 3,975.00 | 63,029 |
| 2025-04-14 | 753.00 | 815.00 | 753.00 | 795.00 | 3,975.00 | 92,863 |
| 2025-04-11 | 745.00 | 758.00 | 727.00 | 749.00 | 3,745.00 | 25,737 |
| 2025-04-10 | 745.00 | 770.00 | 736.00 | 745.00 | 3,725.00 | 50,903 |
| 2025-04-09 | 731.00 | 778.00 | 720.00 | 737.00 | 3,685.00 | 48,754 |
| 2025-04-08 | 721.00 | 770.00 | 717.00 | 755.00 | 3,775.00 | 75,371 |
| 2025-04-07 | 749.00 | 756.00 | 716.00 | 717.00 | 3,585.00 | 92,838 |
| 2025-04-04 | 753.00 | 780.00 | 737.00 | 751.00 | 3,755.00 | 42,616 |
| 2025-04-03 | 758.00 | 770.00 | 738.00 | 755.00 | 3,775.00 | 36,693 |
| 2025-04-02 | 775.00 | 784.00 | 755.00 | 758.00 | 3,790.00 | 30,407 |
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.