SSANGYONGCNE - Price History
Monthly price history for 003410.KS (SSANGYONGCNE)
Date | Adjusted price | Real price |
---|---|---|
May 2024 | ₩7,010 | ₩7,010 |
April 2024 | ₩7,000 | ₩7,000 |
March 2024 | ₩7,000 | ₩7,000 |
February 2024 | ₩6,980 | ₩6,980 |
January 2024 | ₩6,030 | ₩6,030 |
December 2023 | ₩5,750 | ₩5,750 |
November 2023 | ₩6,030 | ₩6,030 |
October 2023 | ₩5,570 | ₩5,570 |
September 2023 | ₩5,490 | ₩5,490 |
August 2023 | ₩5,500 | ₩5,500 |
July 2023 | ₩5,290 | ₩5,290 |
June 2023 | ₩5,290 | ₩5,290 |
May 2023 | ₩5,810 | ₩5,810 |
April 2023 | ₩5,850 | ₩5,850 |
March 2023 | ₩6,170 | ₩6,170 |
February 2023 | ₩5,800 | ₩5,800 |
January 2023 | ₩5,760 | ₩5,760 |
December 2022 | ₩5,760 | ₩5,760 |
November 2022 | ₩5,860 | ₩5,970 |
October 2022 | ₩5,576 | ₩5,680 |
September 2022 | ₩5,762 | ₩5,870 |
August 2022 | ₩6,589 | ₩6,830 |
July 2022 | ₩6,434 | ₩6,670 |
June 2022 | ₩6,656 | ₩6,900 |
May 2022 | ₩7,418 | ₩7,810 |
April 2022 | ₩7,874 | ₩8,290 |
March 2022 | ₩7,817 | ₩8,230 |
February 2022 | ₩7,096 | ₩7,570 |
January 2022 | ₩7,152 | ₩7,630 |
December 2021 | ₩7,227 | ₩7,710 |
November 2021 | ₩6,932 | ₩7,500 |
October 2021 | ₩7,256 | ₩7,850 |
September 2021 | ₩7,357 | ₩7,960 |
August 2021 | ₩7,687 | ₩8,430 |
July 2021 | ₩7,258 | ₩7,960 |
June 2021 | ₩7,614 | ₩8,350 |
May 2021 | ₩6,877 | ₩7,640 |
April 2021 | ₩6,985 | ₩7,760 |
March 2021 | ₩6,913 | ₩7,680 |
February 2021 | ₩5,901 | ₩6,650 |
January 2021 | ₩5,732 | ₩6,460 |
December 2020 | ₩5,927 | ₩6,680 |
November 2020 | ₩4,847 | ₩5,550 |
October 2020 | ₩4,847 | ₩5,550 |
September 2020 | ₩5,126 | ₩5,870 |
August 2020 | ₩4,833 | ₩5,640 |
July 2020 | ₩4,336 | ₩5,060 |
June 2020 | ₩4,370 | ₩5,100 |
May 2020 | ₩4,254 | ₩5,070 |
April 2020 | ₩42,961 | ₩51,200 |
March 2020 | ₩37,843 | ₩45,100 |
February 2020 | ₩41,311 | ₩49,350 |
January 2020 | ₩41,562 | ₩49,650 |
December 2019 | ₩47,464 | ₩56,700 |
November 2019 | ₩45,621 | ₩54,600 |
October 2019 | ₩48,963 | ₩58,600 |
September 2019 | ₩51,052 | ₩61,100 |
August 2019 | ₩48,375 | ₩58,000 |
July 2019 | ₩47,041 | ₩56,400 |
June 2019 | ₩52,545 | ₩63,000 |
May 2019 | ₩50,215 | ₩60,300 |
April 2019 | ₩48,050 | ₩57,700 |
March 2019 | ₩53,297 | ₩64,000 |
February 2019 | ₩52,709 | ₩63,400 |
January 2019 | ₩54,871 | ₩66,000 |
December 2018 | ₩52,294 | ₩62,900 |
November 2018 | ₩48,724 | ₩58,700 |
October 2018 | ₩39,801 | ₩47,950 |
September 2018 | ₩53,538 | ₩64,500 |
August 2018 | ₩50,563 | ₩61,000 |
July 2018 | ₩43,600 | ₩52,600 |
June 2018 | ₩47,082 | ₩284,000 |
May 2018 | ₩55,862 | ₩337,500 |
April 2018 | ₩49,407 | ₩298,500 |
March 2018 | ₩39,559 | ₩239,000 |
February 2018 | ₩34,528 | ₩209,000 |
January 2018 | ₩36,428 | ₩220,500 |
December 2017 | ₩30,811 | ₩186,500 |
November 2017 | ₩33,633 | ₩204,000 |
October 2017 | ₩26,709 | ₩162,000 |
September 2017 | ₩19,537 | ₩118,500 |
August 2017 | ₩21,949 | ₩133,500 |
July 2017 | ₩23,593 | ₩143,500 |
June 2017 | ₩23,988 | ₩145,905 |
May 2017 | ₩25,570 | ₩155,865 |
April 2017 | ₩21,812 | ₩132,958 |
March 2017 | ₩23,855 | ₩145,407 |
February 2017 | ₩23,364 | ₩142,419 |
January 2017 | ₩23,201 | ₩141,423 |
December 2016 | ₩24,181 | ₩147,399 |
November 2016 | ₩21,354 | ₩130,363 |
October 2016 | ₩20,461 | ₩124,915 |
September 2016 | ₩20,780 | ₩126,860 |
August 2016 | ₩22,437 | ₩136,978 |
July 2016 | ₩24,350 | ₩148,652 |
June 2016 | ₩23,840 | ₩145,539 |
May 2016 | ₩23,330 | ₩142,426 |
April 2016 | ₩26,517 | ₩163,440 |
March 2016 | ₩24,496 | ₩150,987 |
February 2016 | ₩24,433 | ₩150,598 |
January 2016 | ₩21,466 | ₩132,308 |
December 2015 | ₩20,708 | ₩127,639 |
November 2015 | ₩20,519 | ₩126,471 |
October 2015 | ₩22,792 | ₩140,480 |
September 2015 | ₩24,686 | ₩152,155 |
August 2015 | ₩23,865 | ₩147,096 |
July 2015 | ₩25,317 | ₩156,046 |
June 2015 | ₩20,077 | ₩123,747 |
May 2015 | ₩22,539 | ₩138,924 |
April 2015 | ₩21,277 | ₩131,141 |
March 2015 | ₩20,519 | ₩126,471 |
February 2015 | ₩18,751 | ₩115,575 |
January 2015 | ₩19,004 | ₩117,132 |
December 2014 | ₩15,279 | ₩94,173 |
November 2014 | ₩13,132 | ₩80,942 |
October 2014 | ₩13,069 | ₩80,553 |
September 2014 | ₩13,069 | ₩80,553 |
August 2014 | ₩13,258 | ₩81,720 |
July 2014 | ₩12,248 | ₩75,494 |
June 2014 | ₩14,205 | ₩87,557 |
May 2014 | ₩12,627 | ₩77,829 |
April 2014 | ₩11,920 | ₩73,470 |
March 2014 | ₩11,529 | ₩71,057 |
February 2014 | ₩11,074 | ₩68,256 |
January 2014 | ₩9,597 | ₩59,150 |
December 2013 | ₩8,650 | ₩53,313 |
November 2013 | ₩7,993 | ₩49,265 |
October 2013 | ₩7,463 | ₩45,997 |
September 2013 | ₩7,538 | ₩46,464 |
August 2013 | ₩6,920 | ₩42,650 |
July 2013 | ₩8,132 | ₩50,122 |
June 2013 | ₩8,864 | ₩54,636 |
May 2013 | ₩10,443 | ₩64,364 |
April 2013 | ₩8,460 | ₩52,145 |
March 2013 | ₩9,937 | ₩61,251 |
February 2013 | ₩10,102 | ₩62,263 |
January 2013 | ₩8,675 | ₩53,468 |
December 2012 | ₩7,160 | ₩44,129 |
November 2012 | ₩6,680 | ₩41,171 |
October 2012 | ₩6,970 | ₩42,961 |
September 2012 | ₩7,134 | ₩43,973 |
August 2012 | ₩6,288 | ₩38,759 |
July 2012 | ₩5,152 | ₩31,754 |
June 2012 | ₩5,657 | ₩34,867 |
May 2012 | ₩5,108 | ₩31,482 |
April 2012 | ₩6,093 | ₩37,552 |
March 2012 | ₩6,377 | ₩39,303 |
February 2012 | ₩7,033 | ₩43,350 |
January 2012 | ₩5,878 | ₩36,229 |
December 2011 | ₩5,215 | ₩32,143 |
November 2011 | ₩5,240 | ₩32,299 |
October 2011 | ₩5,682 | ₩35,023 |
September 2011 | ₩5,676 | ₩34,984 |
August 2011 | ₩6,806 | ₩41,950 |
July 2011 | ₩8,346 | ₩51,445 |
June 2011 | ₩8,637 | ₩53,235 |
May 2011 | ₩9,003 | ₩55,492 |
April 2011 | ₩8,586 | ₩52,923 |
March 2011 | ₩10,291 | ₩63,430 |
February 2011 | ₩7,955 | ₩49,032 |
January 2011 | ₩8,889 | ₩54,791 |
December 2010 | ₩8,511 | ₩52,456 |
November 2010 | ₩7,955 | ₩49,032 |
October 2010 | ₩8,296 | ₩51,133 |
September 2010 | ₩8,650 | ₩53,313 |
August 2010 | ₩7,349 | ₩45,296 |
July 2010 | ₩6,490 | ₩40,004 |
June 2010 | ₩6,806 | ₩41,950 |
May 2010 | ₩6,680 | ₩41,171 |
April 2010 | ₩8,081 | ₩49,810 |
March 2010 | ₩9,660 | ₩59,539 |
February 2010 | ₩9,546 | ₩58,838 |
January 2010 | ₩9,912 | ₩61,095 |
December 2009 | ₩11,895 | ₩73,314 |
November 2009 | ₩10,379 | ₩63,975 |
October 2009 | ₩10,771 | ₩66,388 |
September 2009 | ₩12,753 | ₩78,607 |
August 2009 | ₩10,960 | ₩67,555 |
July 2009 | ₩10,569 | ₩65,142 |
June 2009 | ₩8,056 | ₩49,655 |
May 2009 | ₩9,672 | ₩59,617 |
April 2009 | ₩12,084 | ₩74,482 |
March 2009 | ₩8,586 | ₩52,923 |
February 2009 | ₩6,692 | ₩41,249 |
January 2009 | ₩7,652 | ₩47,164 |
December 2008 | ₩8,435 | ₩51,989 |
November 2008 | ₩5,771 | ₩35,568 |
October 2008 | ₩6,579 | ₩40,549 |
September 2008 | ₩10,859 | ₩66,933 |
August 2008 | ₩11,869 | ₩73,159 |
July 2008 | ₩13,069 | ₩80,553 |
June 2008 | ₩12,753 | ₩78,607 |
May 2008 | ₩14,079 | ₩86,779 |
April 2008 | ₩15,279 | ₩94,173 |
March 2008 | ₩16,163 | ₩99,620 |
February 2008 | ₩16,605 | ₩102,344 |
January 2008 | ₩17,804 | ₩109,738 |
December 2007 | ₩20,456 | ₩126,082 |
November 2007 | ₩19,761 | ₩121,802 |
October 2007 | ₩21,340 | ₩131,530 |
September 2007 | ₩20,898 | ₩128,806 |
August 2007 | ₩20,835 | ₩128,417 |
July 2007 | ₩20,330 | ₩125,304 |
June 2007 | ₩19,572 | ₩120,634 |
May 2007 | ₩17,930 | ₩110,516 |
April 2007 | ₩16,100 | ₩99,231 |
March 2007 | ₩15,847 | ₩97,675 |
February 2007 | ₩15,342 | ₩94,562 |
January 2007 | ₩14,395 | ₩88,725 |
December 2006 | ₩17,804 | ₩109,738 |
November 2006 | ₩17,488 | ₩107,792 |
October 2006 | ₩14,900 | ₩91,838 |
September 2006 | ₩15,026 | ₩92,616 |
August 2006 | ₩14,269 | ₩87,946 |
July 2006 | ₩14,269 | ₩87,946 |
June 2006 | ₩14,774 | ₩91,059 |
May 2006 | ₩16,289 | ₩100,399 |
April 2006 | ₩19,824 | ₩122,191 |
March 2006 | ₩20,330 | ₩125,304 |
February 2006 | ₩19,635 | ₩121,023 |
January 2006 | ₩15,594 | ₩96,118 |
December 2005 | ₩17,930 | ₩110,516 |
November 2005 | ₩21,213 | ₩130,752 |
October 2005 | ₩19,092 | ₩14,710 |
September 2005 | ₩21,264 | ₩16,383 |
August 2005 | ₩26,113 | ₩20,119 |
July 2005 | ₩17,880 | ₩13,776 |
June 2005 | ₩16,314 | ₩12,569 |
May 2005 | ₩12,981 | ₩10,001 |
April 2005 | ₩12,425 | ₩9,573 |
March 2005 | ₩14,546 | ₩11,207 |
February 2005 | ₩13,435 | ₩10,351 |
January 2005 | ₩13,334 | ₩10,273 |
December 2004 | ₩12,021 | ₩9,262 |
November 2004 | ₩12,375 | ₩9,534 |
October 2004 | ₩12,981 | ₩10,001 |
September 2004 | ₩12,122 | ₩9,339 |
August 2004 | ₩11,768 | ₩9,067 |
July 2004 | ₩10,859 | ₩8,367 |
June 2004 | ₩12,375 | ₩9,534 |
May 2004 | ₩15,152 | ₩11,674 |
April 2004 | ₩17,476 | ₩13,464 |
March 2004 | ₩14,496 | ₩11,168 |
February 2004 | ₩15,253 | ₩11,752 |
January 2004 | ₩15,860 | ₩12,219 |
December 2003 | ₩14,849 | ₩11,441 |
November 2003 | ₩15,051 | ₩11,596 |
October 2003 | ₩20,506 | ₩15,799 |
September 2003 | ₩17,476 | ₩13,464 |
August 2003 | ₩20,506 | ₩15,799 |
July 2003 | ₩12,476 | ₩9,612 |
June 2003 | ₩15,152 | ₩11,674 |
May 2003 | ₩16,264 | ₩12,530 |
April 2003 | ₩14,950 | ₩11,519 |
March 2003 | ₩11,617 | ₩8,950 |
February 2003 | ₩12,728 | ₩9,806 |
January 2003 | ₩12,375 | ₩9,534 |
December 2002 | ₩13,486 | ₩10,390 |
November 2002 | ₩17,274 | ₩13,309 |
October 2002 | ₩14,950 | ₩11,519 |
September 2002 | ₩16,870 | ₩12,997 |
August 2002 | ₩20,052 | ₩15,449 |
July 2002 | ₩20,203 | ₩15,566 |
June 2002 | ₩20,456 | ₩15,760 |
May 2002 | ₩21,213 | ₩16,344 |
April 2002 | ₩24,749 | ₩19,068 |
March 2002 | ₩32,325 | ₩24,905 |
February 2002 | ₩18,385 | ₩14,165 |
January 2002 | ₩20,809 | ₩16,033 |
December 2001 | ₩13,132 | ₩10,118 |
November 2001 | ₩9,344 | ₩7,199 |
October 2001 | ₩8,435 | ₩6,499 |
September 2001 | ₩7,627 | ₩5,876 |
August 2001 | ₩8,233 | ₩6,343 |
July 2001 | ₩8,182 | ₩6,304 |
June 2001 | ₩10,253 | ₩7,900 |
May 2001 | ₩9,091 | ₩7,005 |
April 2001 | ₩7,374 | ₩5,681 |
March 2001 | ₩7,576 | ₩5,837 |
February 2001 | ₩13,082 | ₩10,079 |
January 2001 | ₩13,940 | ₩10,740 |
December 2000 | ₩8,283 | ₩6,382 |
November 2000 | ₩9,294 | ₩7,160 |
October 2000 | ₩13,132 | ₩10,118 |
September 2000 | ₩13,688 | ₩10,546 |
August 2000 | ₩13,991 | ₩10,779 |
July 2000 | ₩14,092 | ₩10,857 |
June 2000 | ₩16,011 | ₩12,336 |
May 2000 | ₩15,102 | ₩11,635 |
April 2000 | ₩22,375 | ₩17,239 |
March 2000 | ₩26,264 | ₩20,235 |
February 2000 | ₩22,830 | ₩17,589 |
January 2000 | ₩27,375 | ₩21,092 |
December 1999 | ₩1,499 | ₩1,155 |
November 1999 | ₩1,995 | ₩1,537 |
October 1999 | ₩1,938 | ₩1,493 |
September 1999 | ₩2,284 | ₩1,760 |
August 1999 | ₩2,718 | ₩2,094 |
July 1999 | ₩3,127 | ₩2,409 |
June 1999 | ₩3,127 | ₩2,409 |
May 1999 | ₩3,442 | ₩2,652 |
April 1999 | ₩7,744 | ₩8,950 |
March 1999 | ₩8,220 | ₩10,997 |
February 1999 | ₩6,757 | ₩9,040 |
January 1999 | ₩6,371 | ₩8,524 |
December 1998 | ₩5,564 | ₩7,443 |
November 1998 | ₩2,800 | ₩3,746 |
October 1998 | ₩1,822 | ₩2,437 |
September 1998 | ₩1,427 | ₩1,909 |
August 1998 | ₩1,597 | ₩2,137 |
July 1998 | ₩2,091 | ₩2,797 |
June 1998 | ₩1,543 | ₩2,065 |
May 1998 | ₩1,920 | ₩2,569 |
April 1998 | ₩2,540 | ₩3,397 |
March 1998 | ₩3,590 | ₩4,802 |
February 1998 | ₩4,391 | ₩6,169 |
January 1998 | ₩4,476 | ₩6,288 |
December 1997 | ₩3,114 | ₩4,766 |
November 1997 | ₩3,520 | ₩5,388 |
October 1997 | ₩5,838 | ₩8,936 |
September 1997 | ₩7,006 | ₩10,723 |
August 1997 | ₩7,248 | ₩11,093 |
July 1997 | ₩7,568 | ₩11,583 |
June 1997 | ₩9,255 | ₩14,165 |
May 1997 | ₩8,087 | ₩12,377 |
April 1997 | ₩8,217 | ₩12,576 |
March 1997 | ₩8,520 | ₩13,039 |
February 1997 | ₩10,033 | ₩15,356 |
January 1997 | ₩10,639 | ₩16,283 |
December 1996 | ₩9,958 | ₩15,753 |
November 1996 | ₩12,217 | ₩19,327 |
October 1996 | ₩12,803 | ₩20,254 |
September 1996 | ₩13,389 | ₩21,181 |
August 1996 | ₩14,225 | ₩22,504 |
July 1996 | ₩14,560 | ₩23,034 |
June 1996 | ₩16,234 | ₩25,682 |
May 1996 | ₩17,824 | ₩28,197 |
April 1996 | ₩19,414 | ₩30,712 |
March 1996 | ₩17,238 | ₩27,270 |
February 1996 | ₩17,322 | ₩27,402 |
January 1996 | ₩18,158 | ₩28,726 |
December 1995 | ₩17,776 | ₩28,726 |
003410.KS
Price: ₩7,010
Dividend Yield: 3.99%
Forward Dividend Yield: 4.00%
Payout Ratio: 60.42%
Dividend Per Share: 280.00 KRW
Earnings Per Share: 463.39 KRW
P/E Ratio: 14.98
Exchange: KSC
Sector: Basic Materials
Industry: Building Materials
Market Capitalization: 3.1 trillion
Average Dividend Frequency: 4
Years Paying Dividends: 8