Ssangyong Information & Communications Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-01 | 739.00 | 780.00 | 739.00 | 775.00 | 3,875.00 | 46,246 |
| 2025-03-31 | 745.00 | 755.00 | 729.00 | 739.00 | 3,695.00 | 32,491 |
| 2025-03-28 | 737.00 | 757.00 | 721.00 | 745.00 | 3,725.00 | 43,838 |
| 2025-03-27 | 760.00 | 779.00 | 736.00 | 743.00 | 3,715.00 | 50,962 |
| 2025-03-26 | 765.00 | 789.00 | 751.00 | 760.00 | 3,800.00 | 31,599 |
| 2025-03-25 | 780.00 | 793.00 | 758.00 | 764.00 | 3,820.00 | 33,157 |
| 2025-03-24 | 779.00 | 791.00 | 756.00 | 780.00 | 3,900.00 | 45,685 |
| 2025-03-21 | 800.00 | 800.00 | 765.00 | 783.00 | 3,915.00 | 27,418 |
| 2025-03-20 | 813.00 | 818.00 | 787.00 | 800.00 | 4,000.00 | 68,473 |
| 2025-03-19 | 785.00 | 863.00 | 785.00 | 820.00 | 4,100.00 | 173,728 |
| 2025-03-18 | 786.00 | 805.00 | 770.00 | 792.00 | 3,960.00 | 80,255 |
| 2025-03-17 | 748.00 | 810.00 | 743.00 | 786.00 | 3,930.00 | 126,992 |
| 2025-03-14 | 768.00 | 772.00 | 747.00 | 750.00 | 3,750.00 | 84,658 |
| 2025-03-13 | 774.00 | 797.00 | 766.00 | 768.00 | 3,840.00 | 65,646 |
| 2025-03-12 | 795.00 | 820.00 | 775.00 | 781.00 | 3,905.00 | 87,947 |
| 2025-03-11 | 717.00 | 795.00 | 717.00 | 795.00 | 3,975.00 | 143,525 |
| 2025-03-10 | 770.00 | 841.00 | 764.00 | 796.00 | 3,980.00 | 260,303 |
| 2025-03-07 | 720.00 | 885.00 | 716.00 | 782.00 | 3,910.00 | 2,077,720 |
| 2025-03-06 | 707.00 | 720.00 | 700.00 | 714.00 | 3,570.00 | 113,104 |
| 2025-03-05 | 720.00 | 728.00 | 702.00 | 711.00 | 3,555.00 | 213,604 |
| 2025-03-04 | 861.00 | 870.00 | 702.00 | 711.00 | 3,555.00 | 1,534,260 |
| 2025-02-28 | 829.00 | 858.00 | 802.00 | 858.00 | 4,290.00 | 978,407 |
| 2025-02-27 | 657.00 | 669.00 | 646.00 | 660.00 | 3,300.00 | 29,254 |
| 2025-02-26 | 658.00 | 660.00 | 652.00 | 657.00 | 3,285.00 | 16,725 |
| 2025-02-25 | 659.00 | 672.00 | 648.00 | 658.00 | 3,290.00 | 13,135 |
| 2025-02-24 | 670.00 | 671.00 | 657.00 | 659.00 | 3,295.00 | 18,570 |
| 2025-02-21 | 664.00 | 670.00 | 657.00 | 665.00 | 3,325.00 | 8,243 |
| 2025-02-20 | 655.00 | 670.00 | 647.00 | 664.00 | 3,320.00 | 13,017 |
| 2025-02-19 | 650.00 | 657.00 | 646.00 | 655.00 | 3,275.00 | 27,981 |
| 2025-02-18 | 649.00 | 652.00 | 640.00 | 650.00 | 3,250.00 | 9,812 |
| 2025-02-17 | 643.00 | 652.00 | 639.00 | 649.00 | 3,245.00 | 17,239 |
| 2025-02-14 | 642.00 | 644.00 | 631.00 | 643.00 | 3,215.00 | 11,586 |
| 2025-02-13 | 641.00 | 649.00 | 639.00 | 642.00 | 3,210.00 | 8,894 |
| 2025-02-12 | 638.00 | 648.00 | 637.00 | 641.00 | 3,205.00 | 1,983 |
| 2025-02-11 | 636.00 | 648.00 | 636.00 | 638.00 | 3,190.00 | 5,323 |
| 2025-02-10 | 650.00 | 658.00 | 633.00 | 636.00 | 3,180.00 | 9,007 |
| 2025-02-07 | 627.00 | 649.00 | 627.00 | 641.00 | 3,205.00 | 9,513 |
| 2025-02-06 | 643.00 | 643.00 | 626.00 | 627.00 | 3,135.00 | 7,833 |
| 2025-02-05 | 625.00 | 638.00 | 619.00 | 625.00 | 3,125.00 | 13,218 |
| 2025-02-04 | 617.00 | 630.00 | 617.00 | 625.00 | 3,125.00 | 12,010 |
| 2025-02-03 | 632.00 | 632.00 | 610.00 | 616.00 | 3,080.00 | 16,323 |
| 2025-01-31 | 629.00 | 642.00 | 622.00 | 632.00 | 3,160.00 | 12,603 |
| 2025-01-24 | 629.00 | 645.00 | 628.00 | 629.00 | 3,145.00 | 5,721 |
| 2025-01-23 | 633.00 | 640.00 | 620.00 | 629.00 | 3,145.00 | 5,939 |
| 2025-01-22 | 630.00 | 646.00 | 630.00 | 640.00 | 3,200.00 | 8,073 |
| 2025-01-21 | 644.00 | 649.00 | 629.00 | 649.00 | 3,245.00 | 5,993 |
| 2025-01-20 | 645.00 | 665.00 | 644.00 | 644.00 | 3,220.00 | 10,394 |
| 2025-01-17 | 644.00 | 649.00 | 640.00 | 644.00 | 3,220.00 | 7,589 |
| 2025-01-16 | 639.00 | 649.00 | 638.00 | 649.00 | 3,245.00 | 12,556 |
| 2025-01-15 | 637.00 | 649.00 | 637.00 | 643.00 | 3,215.00 | 6,109 |
| 2025-01-14 | 634.00 | 645.00 | 633.00 | 643.00 | 3,215.00 | 2,949 |
| 2025-01-13 | 645.00 | 655.00 | 630.00 | 634.00 | 3,170.00 | 11,957 |
| 2025-01-10 | 649.00 | 655.00 | 620.00 | 645.00 | 3,225.00 | 15,050 |
| 2025-01-09 | 645.00 | 653.00 | 637.00 | 649.00 | 3,245.00 | 8,464 |
| 2025-01-08 | 644.00 | 660.00 | 641.00 | 646.00 | 3,230.00 | 7,135 |
| 2025-01-07 | 645.00 | 660.00 | 641.00 | 644.00 | 3,220.00 | 11,438 |
| 2025-01-06 | 655.00 | 665.00 | 642.00 | 645.00 | 3,225.00 | 16,806 |
| 2025-01-03 | 653.00 | 653.00 | 635.00 | 643.00 | 3,215.00 | 7,708 |
| 2025-01-02 | 639.00 | 660.00 | 634.00 | 653.00 | 3,265.00 | 16,294 |
| 2024-12-30 | 629.00 | 646.00 | 624.00 | 639.00 | 3,195.00 | 6,526 |
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.