Ssangyong Information & Communications Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-09-30 | 625.00 | 638.00 | 616.00 | 617.00 | 3,085.00 | 9,308 |
| 2024-09-27 | 620.00 | 629.00 | 620.00 | 625.00 | 3,125.00 | 13,224 |
| 2024-09-26 | 615.00 | 626.00 | 614.00 | 620.00 | 3,100.00 | 5,098 |
| 2024-09-25 | 619.00 | 635.00 | 595.00 | 615.00 | 3,075.00 | 26,506 |
| 2024-09-24 | 611.00 | 646.00 | 608.00 | 617.00 | 3,085.00 | 13,556 |
| 2024-09-23 | 618.00 | 638.00 | 610.00 | 611.00 | 3,055.00 | 9,140 |
| 2024-09-20 | 613.00 | 619.00 | 612.00 | 618.00 | 3,090.00 | 6,449 |
| 2024-09-19 | 620.00 | 620.00 | 604.00 | 610.00 | 3,050.00 | 7,186 |
| 2024-09-13 | 601.00 | 606.00 | 600.00 | 604.00 | 3,020.00 | 13,642 |
| 2024-09-12 | 599.00 | 603.00 | 595.00 | 599.00 | 2,995.00 | 16,107 |
| 2024-09-11 | 613.00 | 613.00 | 593.00 | 597.00 | 2,985.00 | 19,366 |
| 2024-09-10 | 605.00 | 608.00 | 600.00 | 604.00 | 3,020.00 | 15,539 |
| 2024-09-09 | 605.00 | 608.00 | 591.00 | 608.00 | 3,040.00 | 10,343 |
| 2024-09-06 | 601.00 | 649.00 | 591.00 | 605.00 | 3,025.00 | 21,315 |
| 2024-09-05 | 605.00 | 610.00 | 596.00 | 608.00 | 3,040.00 | 7,116 |
| 2024-09-04 | 620.00 | 620.00 | 590.00 | 602.00 | 3,010.00 | 17,815 |
| 2024-09-03 | 620.00 | 624.00 | 616.00 | 620.00 | 3,100.00 | 10,383 |
| 2024-09-02 | 607.00 | 630.00 | 601.00 | 620.00 | 3,100.00 | 18,787 |
| 2024-08-30 | 601.00 | 607.00 | 598.00 | 606.00 | 3,030.00 | 6,919 |
| 2024-08-29 | 602.00 | 607.00 | 599.00 | 599.00 | 2,995.00 | 6,037 |
| 2024-08-28 | 615.00 | 615.00 | 599.00 | 607.00 | 3,035.00 | 17,866 |
| 2024-08-27 | 600.00 | 615.00 | 598.00 | 602.00 | 3,010.00 | 9,903 |
| 2024-08-26 | 605.00 | 607.00 | 600.00 | 600.00 | 3,000.00 | 7,339 |
| 2024-08-23 | 599.00 | 607.00 | 599.00 | 607.00 | 3,035.00 | 1,498 |
| 2024-08-22 | 605.00 | 613.00 | 600.00 | 600.00 | 3,000.00 | 7,109 |
| 2024-08-21 | 603.00 | 605.00 | 592.00 | 605.00 | 3,025.00 | 9,218 |
| 2024-08-20 | 605.00 | 609.00 | 580.00 | 603.00 | 3,015.00 | 26,283 |
| 2024-08-19 | 607.00 | 610.00 | 567.00 | 605.00 | 3,025.00 | 26,120 |
| 2024-08-16 | 612.00 | 617.00 | 600.00 | 607.00 | 3,035.00 | 14,769 |
| 2024-08-14 | 610.00 | 624.00 | 606.00 | 606.00 | 3,030.00 | 9,390 |
| 2024-08-13 | 605.00 | 611.00 | 603.00 | 609.00 | 3,045.00 | 10,789 |
| 2024-08-12 | 604.00 | 613.00 | 602.00 | 604.00 | 3,020.00 | 5,214 |
| 2024-08-09 | 602.00 | 619.00 | 598.00 | 603.00 | 3,015.00 | 6,212 |
| 2024-08-08 | 600.00 | 620.00 | 596.00 | 601.00 | 3,005.00 | 6,975 |
| 2024-08-07 | 584.00 | 609.00 | 583.00 | 607.00 | 3,035.00 | 22,140 |
| 2024-08-06 | 579.00 | 609.00 | 576.00 | 595.00 | 2,975.00 | 24,888 |
| 2024-08-05 | 637.00 | 637.00 | 562.00 | 579.00 | 2,895.00 | 84,455 |
| 2024-08-02 | 653.00 | 653.00 | 640.00 | 640.00 | 3,200.00 | 15,069 |
| 2024-08-01 | 649.00 | 658.00 | 647.00 | 654.00 | 3,270.00 | 4,780 |
| 2024-07-31 | 653.00 | 657.00 | 641.00 | 649.00 | 3,245.00 | 21,593 |
| 2024-07-30 | 657.00 | 668.00 | 652.00 | 655.00 | 3,275.00 | 8,477 |
| 2024-07-29 | 670.00 | 670.00 | 660.00 | 660.00 | 3,300.00 | 6,257 |
| 2024-07-26 | 658.00 | 666.00 | 649.00 | 665.00 | 3,325.00 | 10,396 |
| 2024-07-25 | 660.00 | 660.00 | 651.00 | 658.00 | 3,290.00 | 24,118 |
| 2024-07-24 | 658.00 | 694.00 | 653.00 | 659.00 | 3,295.00 | 22,327 |
| 2024-07-23 | 660.00 | 665.00 | 654.00 | 657.00 | 3,285.00 | 12,830 |
| 2024-07-22 | 670.00 | 670.00 | 654.00 | 661.00 | 3,305.00 | 6,599 |
| 2024-07-19 | 659.00 | 664.00 | 656.00 | 661.00 | 3,305.00 | 5,071 |
| 2024-07-18 | 670.00 | 670.00 | 657.00 | 659.00 | 3,295.00 | 23,461 |
| 2024-07-17 | 659.00 | 671.00 | 655.00 | 670.00 | 3,350.00 | 15,149 |
| 2024-07-16 | 658.00 | 661.00 | 655.00 | 659.00 | 3,295.00 | 12,004 |
| 2024-07-15 | 652.00 | 667.00 | 651.00 | 658.00 | 3,290.00 | 14,814 |
| 2024-07-12 | 664.00 | 666.00 | 640.00 | 651.00 | 3,255.00 | 40,591 |
| 2024-07-11 | 660.00 | 668.00 | 655.00 | 662.00 | 3,310.00 | 7,624 |
| 2024-07-10 | 661.00 | 669.00 | 656.00 | 660.00 | 3,300.00 | 12,431 |
| 2024-07-09 | 665.00 | 666.00 | 658.00 | 658.00 | 3,290.00 | 27,764 |
| 2024-07-08 | 672.00 | 681.00 | 665.00 | 665.00 | 3,325.00 | 15,728 |
| 2024-07-05 | 680.00 | 680.00 | 650.00 | 672.00 | 3,360.00 | 18,518 |
| 2024-07-04 | 670.00 | 685.00 | 669.00 | 682.00 | 3,410.00 | 14,784 |
| 2024-07-03 | 707.00 | 707.00 | 667.00 | 668.00 | 3,340.00 | 83,130 |
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.