SSANGYONGCNE - Price History

Monthly price history for 003410.KS (SSANGYONGCNE)

DateAdjusted priceReal 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

52 week price:
4624.49
7070.00

Dividend Yield: 3.99%

5-year range yield:
0.06%
5.90%

Forward Dividend Yield: 4.00%

Payout Ratio: 60.42%

Payout Ratio Range:
60.42%
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

Links: