Ssangyong Information & Communications Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 5,230.00 | 5,440.00 | 5,230.00 | 5,360.00 | 5,360.00 | 20,850 |
| 2026-10-15 | 5,390.00 | 5,390.00 | 5,100.00 | 5,320.00 | 5,320.00 | 66,437 |
| 2026-10-14 | 5,360.00 | 5,520.00 | 5,350.00 | 5,460.00 | 5,460.00 | 21,955 |
| 2026-10-13 | 5,380.00 | 5,470.00 | 5,180.00 | 5,410.00 | 5,410.00 | 51,708 |
| 2026-10-12 | 5,680.00 | 5,680.00 | 5,300.00 | 5,480.00 | 5,480.00 | 49,175 |
| 2026-10-08 | 5,890.00 | 5,890.00 | 5,510.00 | 5,610.00 | 5,610.00 | 62,889 |
| 2026-10-07 | 5,730.00 | 6,150.00 | 5,700.00 | 5,800.00 | 5,800.00 | 127,467 |
| 2026-10-06 | 5,720.00 | 6,160.00 | 5,720.00 | 5,720.00 | 5,720.00 | 148,388 |
| 2026-10-02 | 5,780.00 | 5,780.00 | 5,600.00 | 5,700.00 | 5,700.00 | 45,825 |
| 2026-10-01 | 5,990.00 | 5,990.00 | 5,660.00 | 5,800.00 | 5,800.00 | 120,405 |
| 2026-09-30 | 5,500.00 | 6,640.00 | 5,220.00 | 6,000.00 | 6,000.00 | 647,743 |
| 2026-09-29 | 5,140.00 | 5,160.00 | 5,040.00 | 5,140.00 | 5,140.00 | 32,507 |
| 2026-09-28 | 5,060.00 | 5,180.00 | 5,000.00 | 5,150.00 | 5,150.00 | 21,861 |
| 2026-09-23 | 5,070.00 | 5,130.00 | 5,040.00 | 5,110.00 | 5,110.00 | 22,974 |
| 2026-09-22 | 5,130.00 | 5,170.00 | 5,020.00 | 5,080.00 | 5,080.00 | 12,360 |
| 2026-09-21 | 5,100.00 | 5,220.00 | 5,000.00 | 5,090.00 | 5,090.00 | 12,238 |
| 2026-09-18 | 5,160.00 | 5,210.00 | 5,010.00 | 5,100.00 | 5,100.00 | 19,264 |
| 2026-09-17 | 5,000.00 | 5,160.00 | 4,915.00 | 5,130.00 | 5,130.00 | 21,329 |
| 2026-09-16 | 5,250.00 | 5,250.00 | 4,975.00 | 5,000.00 | 5,000.00 | 55,876 |
| 2026-09-15 | 5,190.00 | 5,260.00 | 5,140.00 | 5,210.00 | 5,210.00 | 11,801 |
| 2026-09-14 | 5,180.00 | 5,220.00 | 4,960.00 | 5,200.00 | 5,200.00 | 20,961 |
| 2026-09-11 | 5,140.00 | 5,240.00 | 5,100.00 | 5,180.00 | 5,180.00 | 7,169 |
| 2026-09-10 | 5,250.00 | 5,260.00 | 5,000.00 | 5,150.00 | 5,150.00 | 27,331 |
| 2026-09-09 | 5,210.00 | 5,340.00 | 5,120.00 | 5,250.00 | 5,250.00 | 21,347 |
| 2026-09-08 | 5,460.00 | 5,570.00 | 5,100.00 | 5,250.00 | 5,250.00 | 57,744 |
| 2026-09-07 | 5,490.00 | 5,580.00 | 5,395.00 | 5,460.00 | 5,460.00 | 17,168 |
| 2026-09-04 | 5,400.00 | 5,580.00 | 5,360.00 | 5,540.00 | 5,540.00 | 24,020 |
| 2026-09-03 | 5,340.00 | 5,440.00 | 5,210.00 | 5,360.00 | 5,360.00 | 22,737 |
| 2026-09-02 | 5,410.00 | 5,540.00 | 5,320.00 | 5,350.00 | 5,350.00 | 10,171 |
| 2026-09-01 | 5,530.00 | 5,620.00 | 5,380.00 | 5,400.00 | 5,400.00 | 17,273 |
| 2026-08-31 | 5,750.00 | 5,750.00 | 5,430.00 | 5,540.00 | 5,540.00 | 24,268 |
| 2026-08-28 | 5,650.00 | 5,720.00 | 5,500.00 | 5,600.00 | 5,600.00 | 16,290 |
| 2026-08-27 | 5,630.00 | 5,670.00 | 5,500.00 | 5,590.00 | 5,590.00 | 23,415 |
| 2026-08-26 | 5,780.00 | 5,780.00 | 5,420.00 | 5,630.00 | 5,630.00 | 44,844 |
| 2026-08-25 | 5,760.00 | 5,760.00 | 5,450.00 | 5,600.00 | 5,600.00 | 22,293 |
| 2026-08-24 | 5,730.00 | 5,930.00 | 5,460.00 | 5,550.00 | 5,550.00 | 49,921 |
| 2026-08-21 | 5,630.00 | 5,730.00 | 5,370.00 | 5,540.00 | 5,540.00 | 48,417 |
| 2026-08-20 | 5,360.00 | 6,090.00 | 5,360.00 | 5,600.00 | 5,600.00 | 170,095 |
| 2026-08-19 | 5,690.00 | 5,690.00 | 5,310.00 | 5,360.00 | 5,360.00 | 56,848 |
| 2026-08-18 | 5,600.00 | 5,890.00 | 5,250.00 | 5,550.00 | 5,550.00 | 144,617 |
| 2026-08-14 | 5,600.00 | 5,630.00 | 5,250.00 | 5,490.00 | 5,490.00 | 60,585 |
| 2026-08-13 | 5,560.00 | 6,100.00 | 5,230.00 | 5,400.00 | 5,400.00 | 283,078 |
| 2026-08-12 | 5,350.00 | 5,570.00 | 5,280.00 | 5,560.00 | 5,560.00 | 70,306 |
| 2026-08-11 | 5,200.00 | 5,470.00 | 5,130.00 | 5,350.00 | 5,350.00 | 53,723 |
| 2026-08-10 | 5,190.00 | 5,240.00 | 4,965.00 | 5,230.00 | 5,230.00 | 49,925 |
| 2026-08-07 | 4,910.00 | 5,090.00 | 4,865.00 | 5,090.00 | 5,090.00 | 27,207 |
| 2026-08-06 | 5,080.00 | 5,300.00 | 4,900.00 | 5,030.00 | 5,030.00 | 45,147 |
| 2026-08-05 | 4,905.00 | 5,100.00 | 4,860.00 | 4,950.00 | 4,950.00 | 27,211 |
| 2026-08-04 | 4,740.00 | 4,920.00 | 4,715.00 | 4,890.00 | 4,890.00 | 38,282 |
| 2026-08-03 | 4,635.00 | 4,860.00 | 4,510.00 | 4,700.00 | 4,700.00 | 33,696 |
| 2026-07-31 | 4,375.00 | 4,680.00 | 4,365.00 | 4,635.00 | 4,635.00 | 46,954 |
| 2026-07-30 | 4,105.00 | 4,480.00 | 4,105.00 | 4,330.00 | 4,330.00 | 22,652 |
| 2026-07-29 | 4,525.00 | 4,585.00 | 4,050.00 | 4,250.00 | 4,250.00 | 38,242 |
| 2026-07-28 | 4,760.00 | 4,775.00 | 4,400.00 | 4,510.00 | 4,510.00 | 15,557 |
| 2026-07-27 | 4,705.00 | 4,850.00 | 4,695.00 | 4,760.00 | 4,760.00 | 8,014 |
| 2026-07-24 | 4,870.00 | 4,870.00 | 4,610.00 | 4,730.00 | 4,730.00 | 19,021 |
| 2026-07-23 | 4,600.00 | 4,830.00 | 4,585.00 | 4,830.00 | 4,830.00 | 63,619 |
| 2026-07-22 | 4,535.00 | 4,600.00 | 4,510.00 | 4,580.00 | 4,580.00 | 21,406 |
| 2026-07-21 | 4,495.00 | 4,540.00 | 4,350.00 | 4,495.00 | 4,495.00 | 33,154 |
| 2026-07-20 | 4,620.00 | 4,625.00 | 4,385.00 | 4,475.00 | 4,475.00 | 11,326 |
Page 1 of 21 · 1,209 trading daysOlder →
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.