Ssangyong Information & Communications Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-12-27 | 632.00 | 638.00 | 622.00 | 629.00 | 3,145.00 | 9,398 |
| 2024-12-26 | 633.00 | 650.00 | 612.00 | 632.00 | 3,160.00 | 16,468 |
| 2024-12-24 | 643.00 | 648.00 | 612.00 | 636.00 | 3,180.00 | 14,720 |
| 2024-12-23 | 636.00 | 650.00 | 628.00 | 643.00 | 3,215.00 | 6,269 |
| 2024-12-20 | 633.00 | 657.00 | 620.00 | 636.00 | 3,180.00 | 7,581 |
| 2024-12-19 | 649.00 | 649.00 | 636.00 | 648.00 | 3,240.00 | 10,627 |
| 2024-12-18 | 655.00 | 658.00 | 635.00 | 650.00 | 3,250.00 | 9,779 |
| 2024-12-17 | 647.00 | 658.00 | 645.00 | 655.00 | 3,275.00 | 22,103 |
| 2024-12-16 | 636.00 | 650.00 | 636.00 | 647.00 | 3,235.00 | 24,132 |
| 2024-12-13 | 631.00 | 643.00 | 610.00 | 636.00 | 3,180.00 | 11,784 |
| 2024-12-12 | 625.00 | 645.00 | 624.00 | 631.00 | 3,155.00 | 13,927 |
| 2024-12-11 | 609.00 | 660.00 | 586.00 | 622.00 | 3,110.00 | 35,000 |
| 2024-12-10 | 574.00 | 591.00 | 574.00 | 590.00 | 2,950.00 | 19,841 |
| 2024-12-09 | 590.00 | 593.00 | 573.00 | 574.00 | 2,870.00 | 23,220 |
| 2024-12-06 | 612.00 | 612.00 | 590.00 | 599.00 | 2,995.00 | 38,500 |
| 2024-12-05 | 629.00 | 637.00 | 610.00 | 612.00 | 3,060.00 | 28,757 |
| 2024-12-04 | 611.00 | 640.00 | 611.00 | 629.00 | 3,145.00 | 20,257 |
| 2024-12-03 | 641.00 | 650.00 | 616.00 | 644.00 | 3,220.00 | 32,897 |
| 2024-12-02 | 624.00 | 645.00 | 624.00 | 641.00 | 3,205.00 | 29,143 |
| 2024-11-29 | 618.00 | 628.00 | 612.00 | 620.00 | 3,100.00 | 3,330 |
| 2024-11-28 | 630.00 | 630.00 | 618.00 | 625.00 | 3,125.00 | 5,125 |
| 2024-11-27 | 625.00 | 626.00 | 614.00 | 624.00 | 3,120.00 | 5,268 |
| 2024-11-26 | 625.00 | 626.00 | 620.00 | 626.00 | 3,130.00 | 13,743 |
| 2024-11-25 | 609.00 | 625.00 | 606.00 | 625.00 | 3,125.00 | 15,064 |
| 2024-11-22 | 623.00 | 623.00 | 585.00 | 616.00 | 3,080.00 | 16,648 |
| 2024-11-21 | 623.00 | 625.00 | 617.00 | 623.00 | 3,115.00 | 4,501 |
| 2024-11-20 | 629.00 | 637.00 | 620.00 | 623.00 | 3,115.00 | 17,151 |
| 2024-11-19 | 625.00 | 637.00 | 618.00 | 629.00 | 3,145.00 | 18,638 |
| 2024-11-18 | 611.00 | 630.00 | 605.00 | 625.00 | 3,125.00 | 56,792 |
| 2024-11-15 | 585.00 | 624.00 | 585.00 | 612.00 | 3,060.00 | 39,351 |
| 2024-11-14 | 584.00 | 591.00 | 583.00 | 590.00 | 2,950.00 | 5,979 |
| 2024-11-13 | 585.00 | 590.00 | 582.00 | 584.00 | 2,920.00 | 20,813 |
| 2024-11-12 | 595.00 | 600.00 | 589.00 | 590.00 | 2,950.00 | 14,786 |
| 2024-11-11 | 597.00 | 608.00 | 596.00 | 599.00 | 2,995.00 | 11,104 |
| 2024-11-08 | 600.00 | 605.00 | 594.00 | 599.00 | 2,995.00 | 8,258 |
| 2024-11-07 | 599.00 | 605.00 | 591.00 | 600.00 | 3,000.00 | 12,733 |
| 2024-11-06 | 600.00 | 609.00 | 598.00 | 601.00 | 3,005.00 | 7,597 |
| 2024-11-05 | 603.00 | 604.00 | 591.00 | 603.00 | 3,015.00 | 8,354 |
| 2024-11-04 | 600.00 | 603.00 | 594.00 | 603.00 | 3,015.00 | 15,435 |
| 2024-11-01 | 605.00 | 605.00 | 598.00 | 600.00 | 3,000.00 | 7,982 |
| 2024-10-31 | 598.00 | 609.00 | 597.00 | 605.00 | 3,025.00 | 7,839 |
| 2024-10-30 | 603.00 | 615.00 | 599.00 | 600.00 | 3,000.00 | 7,272 |
| 2024-10-29 | 608.00 | 614.00 | 599.00 | 603.00 | 3,015.00 | 7,559 |
| 2024-10-28 | 601.00 | 620.00 | 599.00 | 608.00 | 3,040.00 | 16,322 |
| 2024-10-25 | 610.00 | 610.00 | 600.00 | 601.00 | 3,005.00 | 17,782 |
| 2024-10-24 | 600.00 | 611.00 | 600.00 | 610.00 | 3,050.00 | 14,638 |
| 2024-10-23 | 600.00 | 616.00 | 597.00 | 609.00 | 3,045.00 | 8,724 |
| 2024-10-22 | 607.00 | 607.00 | 599.00 | 600.00 | 3,000.00 | 11,747 |
| 2024-10-21 | 610.00 | 620.00 | 600.00 | 605.00 | 3,025.00 | 14,221 |
| 2024-10-18 | 620.00 | 622.00 | 612.00 | 613.00 | 3,065.00 | 9,924 |
| 2024-10-17 | 613.00 | 640.00 | 602.00 | 620.00 | 3,100.00 | 13,552 |
| 2024-10-16 | 609.00 | 630.00 | 598.00 | 610.00 | 3,050.00 | 16,456 |
| 2024-10-15 | 609.00 | 613.00 | 604.00 | 609.00 | 3,045.00 | 5,188 |
| 2024-10-14 | 613.00 | 614.00 | 598.00 | 609.00 | 3,045.00 | 13,273 |
| 2024-10-11 | 613.00 | 614.00 | 604.00 | 611.00 | 3,055.00 | 10,263 |
| 2024-10-10 | 618.00 | 618.00 | 606.00 | 612.00 | 3,060.00 | 7,971 |
| 2024-10-08 | 616.00 | 619.00 | 609.00 | 616.00 | 3,080.00 | 3,556 |
| 2024-10-07 | 611.00 | 618.00 | 611.00 | 616.00 | 3,080.00 | 4,692 |
| 2024-10-04 | 611.00 | 619.00 | 606.00 | 613.00 | 3,065.00 | 10,020 |
| 2024-10-02 | 617.00 | 626.00 | 600.00 | 609.00 | 3,045.00 | 9,904 |
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.