SsangYong C&E Co., Ltd. (003410.KS)
KSE - KSE Delayed price. Currency in KRW
Add to watchlist
At close: 03:30PM KST
Time period:
08 Jun 2023 - 08 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in KRWDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 07 Jun 2024 | 7,000.00 | 7,010.00 | 7,000.00 | 7,000.00 | 7,000.00 | 171,040 |
| 05 Jun 2024 | 7,000.00 | 7,010.00 | 7,000.00 | 7,000.00 | 7,000.00 | 125,295 |
| 04 Jun 2024 | 7,000.00 | 7,010.00 | 7,000.00 | 7,000.00 | 7,000.00 | 151,769 |
| 03 Jun 2024 | 7,000.00 | 7,010.00 | 7,000.00 | 7,000.00 | 7,000.00 | 95,511 |
| 31 May 2024 | 7,010.00 | 7,010.00 | 7,000.00 | 7,010.00 | 7,010.00 | 202,989 |
| 30 May 2024 | 7,000.00 | 7,010.00 | 7,000.00 | 7,000.00 | 7,000.00 | 159,763 |
| 29 May 2024 | 7,000.00 | 7,010.00 | 7,000.00 | 7,010.00 | 7,010.00 | 132,858 |
| 28 May 2024 | 7,000.00 | 7,010.00 | 7,000.00 | 7,010.00 | 7,010.00 | 96,386 |
| 27 May 2024 | 7,000.00 | 7,010.00 | 7,000.00 | 7,000.00 | 7,000.00 | 193,669 |
| 24 May 2024 | 7,000.00 | 7,010.00 | 7,000.00 | 7,010.00 | 7,010.00 | 325,667 |
| 23 May 2024 | 7,000.00 | 7,020.00 | 7,000.00 | 7,000.00 | 7,000.00 | 217,127 |
| 22 May 2024 | 7,000.00 | 7,010.00 | 7,000.00 | 7,000.00 | 7,000.00 | 227,666 |
| 21 May 2024 | 7,000.00 | 7,010.00 | 7,000.00 | 7,010.00 | 7,010.00 | 190,752 |
| 20 May 2024 | 7,000.00 | 7,010.00 | 7,000.00 | 7,000.00 | 7,000.00 | 691,282 |
| 17 May 2024 | 7,000.00 | 7,010.00 | 7,000.00 | 7,000.00 | 7,000.00 | 414,779 |
| 16 May 2024 | 7,000.00 | 7,010.00 | 7,000.00 | 7,010.00 | 7,010.00 | 366,966 |
| 14 May 2024 | 7,000.00 | 7,010.00 | 7,000.00 | 7,000.00 | 7,000.00 | 328,981 |
| 13 May 2024 | 7,000.00 | 7,010.00 | 7,000.00 | 7,010.00 | 7,010.00 | 405,382 |
| 10 May 2024 | 7,000.00 | 7,020.00 | 7,000.00 | 7,010.00 | 7,010.00 | 738,769 |
| 09 May 2024 | 7,000.00 | 7,010.00 | 7,000.00 | 7,000.00 | 7,000.00 | 420,726 |
| 08 May 2024 | 7,000.00 | 7,010.00 | 7,000.00 | 7,000.00 | 7,000.00 | 326,327 |
| 07 May 2024 | 7,000.00 | 7,010.00 | 7,000.00 | 7,000.00 | 7,000.00 | 228,657 |
| 03 May 2024 | 7,000.00 | 7,020.00 | 7,000.00 | 7,000.00 | 7,000.00 | 117,224 |
| 02 May 2024 | 7,000.00 | 7,010.00 | 7,000.00 | 7,000.00 | 7,000.00 | 201,329 |
| 30 Apr 2024 | 7,000.00 | 7,010.00 | 7,000.00 | 7,000.00 | 7,000.00 | 191,364 |
| 29 Apr 2024 | 7,010.00 | 7,040.00 | 7,000.00 | 7,000.00 | 7,000.00 | 147,744 |
| 26 Apr 2024 | 7,000.00 | 7,010.00 | 7,000.00 | 7,000.00 | 7,000.00 | 108,809 |
| 25 Apr 2024 | 7,000.00 | 7,010.00 | 7,000.00 | 7,000.00 | 7,000.00 | 82,784 |
| 24 Apr 2024 | 7,010.00 | 7,070.00 | 7,000.00 | 7,020.00 | 7,020.00 | 260,057 |
| 23 Apr 2024 | 7,000.00 | 7,010.00 | 7,000.00 | 7,000.00 | 7,000.00 | 435,648 |
| 22 Apr 2024 | 7,010.00 | 7,040.00 | 7,000.00 | 7,010.00 | 7,010.00 | 189,746 |
| 19 Apr 2024 | 7,000.00 | 7,010.00 | 7,000.00 | 7,000.00 | 7,000.00 | 191,590 |
| 18 Apr 2024 | 7,000.00 | 7,010.00 | 7,000.00 | 7,000.00 | 7,000.00 | 78,670 |
| 17 Apr 2024 | 7,000.00 | 7,010.00 | 7,000.00 | 7,000.00 | 7,000.00 | 109,118 |
| 16 Apr 2024 | 7,000.00 | 7,010.00 | 7,000.00 | 7,000.00 | 7,000.00 | 142,920 |
| 15 Apr 2024 | 7,000.00 | 7,010.00 | 7,000.00 | 7,010.00 | 7,010.00 | 144,918 |
| 12 Apr 2024 | 7,000.00 | 7,020.00 | 7,000.00 | 7,000.00 | 7,000.00 | 247,287 |
| 11 Apr 2024 | 7,000.00 | 7,010.00 | 7,000.00 | 7,000.00 | 7,000.00 | 374,850 |
| 09 Apr 2024 | 7,000.00 | 7,010.00 | 7,000.00 | 7,000.00 | 7,000.00 | 139,354 |
| 08 Apr 2024 | 7,000.00 | 7,010.00 | 7,000.00 | 7,000.00 | 7,000.00 | 127,717 |
| 05 Apr 2024 | 7,000.00 | 7,010.00 | 7,000.00 | 7,000.00 | 7,000.00 | 170,498 |
| 04 Apr 2024 | 7,010.00 | 7,040.00 | 7,000.00 | 7,000.00 | 7,000.00 | 177,308 |
| 03 Apr 2024 | 7,000.00 | 7,010.00 | 7,000.00 | 7,000.00 | 7,000.00 | 294,874 |
| 02 Apr 2024 | 7,000.00 | 7,010.00 | 7,000.00 | 7,000.00 | 7,000.00 | 232,659 |
| 01 Apr 2024 | 7,000.00 | 7,010.00 | 7,000.00 | 7,000.00 | 7,000.00 | 320,983 |
| 29 Mar 2024 | 7,000.00 | 7,010.00 | 7,000.00 | 7,000.00 | 7,000.00 | 799,055 |
| 28 Mar 2024 | 7,000.00 | 7,010.00 | 7,000.00 | 7,000.00 | 7,000.00 | 298,272 |
| 27 Mar 2024 | 7,000.00 | 7,010.00 | 7,000.00 | 7,010.00 | 7,010.00 | 598,712 |
| 26 Mar 2024 | 7,000.00 | 7,010.00 | 7,000.00 | 7,000.00 | 7,000.00 | 381,383 |
| 25 Mar 2024 | 7,000.00 | 7,010.00 | 7,000.00 | 7,000.00 | 7,000.00 | 304,190 |
| 22 Mar 2024 | 7,000.00 | 7,010.00 | 7,000.00 | 7,000.00 | 7,000.00 | 323,641 |
| 21 Mar 2024 | 7,000.00 | 7,010.00 | 7,000.00 | 7,010.00 | 7,010.00 | 328,113 |
| 20 Mar 2024 | 7,000.00 | 7,010.00 | 7,000.00 | 7,000.00 | 7,000.00 | 327,464 |
| 19 Mar 2024 | 7,000.00 | 7,010.00 | 7,000.00 | 7,000.00 | 7,000.00 | 419,207 |
| 18 Mar 2024 | 7,000.00 | 7,010.00 | 7,000.00 | 7,000.00 | 7,000.00 | 488,971 |
| 15 Mar 2024 | 7,000.00 | 7,040.00 | 7,000.00 | 7,000.00 | 7,000.00 | 5,620,404 |
| 14 Mar 2024 | 7,000.00 | 7,010.00 | 7,000.00 | 7,010.00 | 7,010.00 | 1,130,578 |
| 13 Mar 2024 | 7,000.00 | 7,010.00 | 7,000.00 | 7,000.00 | 7,000.00 | 1,366,422 |
| 12 Mar 2024 | 7,000.00 | 7,010.00 | 7,000.00 | 7,000.00 | 7,000.00 | 5,796,792 |
| 11 Mar 2024 | 6,980.00 | 6,990.00 | 6,980.00 | 6,980.00 | 6,980.00 | 958,213 |
| 08 Mar 2024 | 6,940.00 | 6,950.00 | 6,910.00 | 6,920.00 | 6,920.00 | 234,005 |
| 07 Mar 2024 | 6,850.00 | 6,930.00 | 6,850.00 | 6,900.00 | 6,900.00 | 264,161 |
| 06 Mar 2024 | 6,870.00 | 6,890.00 | 6,840.00 | 6,850.00 | 6,850.00 | 1,012,117 |
| 05 Mar 2024 | 6,940.00 | 6,940.00 | 6,780.00 | 6,850.00 | 6,850.00 | 1,927,981 |
| 04 Mar 2024 | 6,970.00 | 6,980.00 | 6,970.00 | 6,970.00 | 6,970.00 | 1,705,893 |
| 29 Feb 2024 | 6,960.00 | 6,980.00 | 6,960.00 | 6,980.00 | 6,980.00 | 4,215,535 |
| 28 Feb 2024 | 6,960.00 | 6,970.00 | 6,960.00 | 6,960.00 | 6,960.00 | 1,594,800 |
| 27 Feb 2024 | 6,950.00 | 6,980.00 | 6,950.00 | 6,970.00 | 6,970.00 | 2,414,914 |
| 26 Feb 2024 | 6,960.00 | 6,960.00 | 6,950.00 | 6,950.00 | 6,950.00 | 1,579,112 |
| 23 Feb 2024 | 6,950.00 | 6,960.00 | 6,950.00 | 6,950.00 | 6,950.00 | 1,861,663 |
| 22 Feb 2024 | 6,950.00 | 6,960.00 | 6,950.00 | 6,950.00 | 6,950.00 | 1,197,988 |
| 21 Feb 2024 | 6,950.00 | 6,960.00 | 6,950.00 | 6,950.00 | 6,950.00 | 1,531,140 |
| 20 Feb 2024 | 6,950.00 | 6,960.00 | 6,950.00 | 6,950.00 | 6,950.00 | 2,231,072 |
| 19 Feb 2024 | 6,950.00 | 6,960.00 | 6,940.00 | 6,950.00 | 6,950.00 | 2,186,366 |
| 16 Feb 2024 | 6,940.00 | 6,950.00 | 6,940.00 | 6,950.00 | 6,950.00 | 2,221,375 |
| 15 Feb 2024 | 6,940.00 | 6,950.00 | 6,940.00 | 6,940.00 | 6,940.00 | 3,326,956 |
| 14 Feb 2024 | 6,940.00 | 6,950.00 | 6,940.00 | 6,940.00 | 6,940.00 | 3,057,501 |
| 13 Feb 2024 | 6,940.00 | 6,950.00 | 6,940.00 | 6,940.00 | 6,940.00 | 2,545,884 |
| 08 Feb 2024 | 6,940.00 | 6,960.00 | 6,930.00 | 6,940.00 | 6,940.00 | 3,349,899 |
| 07 Feb 2024 | 6,930.00 | 6,940.00 | 6,930.00 | 6,930.00 | 6,930.00 | 2,950,649 |
| 06 Feb 2024 | 6,940.00 | 6,950.00 | 6,920.00 | 6,920.00 | 6,920.00 | 4,395,807 |
| 05 Feb 2024 | 6,930.00 | 6,960.00 | 6,930.00 | 6,940.00 | 6,940.00 | 10,201,846 |
| 02 Feb 2024 | 6,260.00 | 6,410.00 | 6,200.00 | 6,410.00 | 6,410.00 | 1,735,800 |
| 01 Feb 2024 | 6,030.00 | 6,320.00 | 6,030.00 | 6,320.00 | 6,320.00 | 2,613,184 |
| 31 Jan 2024 | 5,960.00 | 6,040.00 | 5,960.00 | 6,030.00 | 6,030.00 | 879,153 |
| 30 Jan 2024 | 5,870.00 | 5,970.00 | 5,860.00 | 5,960.00 | 5,960.00 | 762,059 |
| 29 Jan 2024 | 5,720.00 | 5,880.00 | 5,700.00 | 5,830.00 | 5,830.00 | 641,912 |
| 26 Jan 2024 | 5,650.00 | 5,760.00 | 5,630.00 | 5,710.00 | 5,710.00 | 277,293 |
| 25 Jan 2024 | 5,650.00 | 5,710.00 | 5,600.00 | 5,690.00 | 5,690.00 | 303,500 |
| 24 Jan 2024 | 5,610.00 | 5,650.00 | 5,570.00 | 5,600.00 | 5,600.00 | 218,485 |
| 23 Jan 2024 | 5,490.00 | 5,650.00 | 5,450.00 | 5,640.00 | 5,640.00 | 391,703 |
| 22 Jan 2024 | 5,490.00 | 5,490.00 | 5,420.00 | 5,460.00 | 5,460.00 | 176,280 |
| 19 Jan 2024 | 5,430.00 | 5,480.00 | 5,390.00 | 5,440.00 | 5,440.00 | 218,083 |
| 18 Jan 2024 | 5,450.00 | 5,510.00 | 5,360.00 | 5,380.00 | 5,380.00 | 355,422 |
| 17 Jan 2024 | 5,520.00 | 5,540.00 | 5,450.00 | 5,450.00 | 5,450.00 | 189,026 |
| 16 Jan 2024 | 5,570.00 | 5,590.00 | 5,480.00 | 5,520.00 | 5,520.00 | 204,032 |
| 15 Jan 2024 | 5,530.00 | 5,530.00 | 5,490.00 | 5,590.00 | 5,590.00 | 12,419 |
| 12 Jan 2024 | 5,500.00 | 5,540.00 | 5,460.00 | 5,500.00 | 5,500.00 | 190,163 |
| 11 Jan 2024 | 5,530.00 | 5,540.00 | 5,450.00 | 5,460.00 | 5,460.00 | 233,587 |
| 10 Jan 2024 | 5,470.00 | 5,530.00 | 5,450.00 | 5,490.00 | 5,490.00 | 187,235 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.