Suheung Capsul historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 19,000.00 | 19,600.00 | 19,000.00 | 19,500.00 | 19,500.00 | 5,255 |
| 2026-10-16 | 18,970.00 | 19,550.00 | 18,850.00 | 19,300.00 | 19,300.00 | 9,326 |
| 2026-10-15 | 19,200.00 | 19,200.00 | 18,600.00 | 18,890.00 | 18,890.00 | 31,475 |
| 2026-10-14 | 19,400.00 | 20,250.00 | 19,350.00 | 19,410.00 | 19,410.00 | 17,855 |
| 2026-10-13 | 19,690.00 | 19,700.00 | 19,020.00 | 19,400.00 | 19,400.00 | 19,095 |
| 2026-10-12 | 20,400.00 | 20,450.00 | 19,860.00 | 19,870.00 | 19,870.00 | 7,704 |
| 2026-10-08 | 20,600.00 | 20,600.00 | 19,950.00 | 20,250.00 | 20,250.00 | 17,453 |
| 2026-10-07 | 20,300.00 | 20,950.00 | 20,100.00 | 20,900.00 | 20,900.00 | 18,456 |
| 2026-10-06 | 20,300.00 | 20,400.00 | 20,000.00 | 20,200.00 | 20,200.00 | 9,336 |
| 2026-10-02 | 20,200.00 | 20,500.00 | 19,990.00 | 20,400.00 | 20,400.00 | 8,128 |
| 2026-10-01 | 20,100.00 | 20,100.00 | 19,800.00 | 20,100.00 | 20,100.00 | 8,153 |
| 2026-09-30 | 20,000.00 | 20,250.00 | 19,800.00 | 19,860.00 | 19,860.00 | 11,171 |
| 2026-09-29 | 20,200.00 | 20,200.00 | 19,510.00 | 20,050.00 | 20,050.00 | 21,521 |
| 2026-09-28 | 20,050.00 | 20,500.00 | 19,850.00 | 20,400.00 | 20,400.00 | 18,410 |
| 2026-09-23 | 20,500.00 | 20,500.00 | 19,700.00 | 19,830.00 | 19,830.00 | 18,980 |
| 2026-09-22 | 20,100.00 | 20,550.00 | 19,980.00 | 20,300.00 | 20,300.00 | 11,462 |
| 2026-09-21 | 20,600.00 | 20,600.00 | 19,960.00 | 20,000.00 | 20,000.00 | 14,890 |
| 2026-09-18 | 20,250.00 | 20,600.00 | 20,150.00 | 20,500.00 | 20,500.00 | 9,048 |
| 2026-09-17 | 20,000.00 | 20,450.00 | 20,000.00 | 20,100.00 | 20,100.00 | 12,504 |
| 2026-09-16 | 20,350.00 | 20,450.00 | 19,970.00 | 20,300.00 | 20,300.00 | 15,407 |
| 2026-09-15 | 20,350.00 | 20,600.00 | 20,050.00 | 20,150.00 | 20,150.00 | 7,616 |
| 2026-09-14 | 20,550.00 | 20,800.00 | 20,350.00 | 20,550.00 | 20,550.00 | 13,111 |
| 2026-09-11 | 21,000.00 | 21,100.00 | 20,700.00 | 20,750.00 | 20,750.00 | 6,257 |
| 2026-09-10 | 21,000.00 | 21,250.00 | 20,600.00 | 21,000.00 | 21,000.00 | 10,808 |
| 2026-09-09 | 21,300.00 | 21,300.00 | 20,900.00 | 21,250.00 | 21,250.00 | 17,977 |
| 2026-09-08 | 21,500.00 | 21,650.00 | 21,000.00 | 21,000.00 | 21,000.00 | 23,259 |
| 2026-09-07 | 21,400.00 | 21,550.00 | 21,100.00 | 21,300.00 | 21,300.00 | 19,470 |
| 2026-09-04 | 21,150.00 | 21,550.00 | 21,100.00 | 21,250.00 | 21,250.00 | 12,795 |
| 2026-09-03 | 21,650.00 | 21,650.00 | 21,000.00 | 21,350.00 | 21,350.00 | 20,303 |
| 2026-09-02 | 21,950.00 | 22,000.00 | 21,350.00 | 21,400.00 | 21,400.00 | 14,095 |
| 2026-09-01 | 23,000.00 | 23,000.00 | 22,150.00 | 22,300.00 | 22,300.00 | 9,216 |
| 2026-08-31 | 23,050.00 | 23,100.00 | 22,100.00 | 22,850.00 | 22,850.00 | 15,556 |
| 2026-08-28 | 21,850.00 | 23,000.00 | 21,700.00 | 22,900.00 | 22,900.00 | 14,684 |
| 2026-08-27 | 22,800.00 | 22,800.00 | 21,800.00 | 21,900.00 | 21,900.00 | 25,268 |
| 2026-08-26 | 22,550.00 | 22,950.00 | 22,550.00 | 22,850.00 | 22,850.00 | 15,540 |
| 2026-08-25 | 22,350.00 | 22,750.00 | 21,400.00 | 22,600.00 | 22,600.00 | 24,866 |
| 2026-08-24 | 22,600.00 | 23,200.00 | 22,300.00 | 22,550.00 | 22,550.00 | 20,495 |
| 2026-08-21 | 23,350.00 | 23,500.00 | 22,150.00 | 22,500.00 | 22,500.00 | 72,257 |
| 2026-08-20 | 23,400.00 | 23,700.00 | 22,750.00 | 23,600.00 | 23,600.00 | 50,877 |
| 2026-08-19 | 23,500.00 | 24,350.00 | 22,650.00 | 23,200.00 | 23,200.00 | 88,930 |
| 2026-08-18 | 24,750.00 | 24,800.00 | 23,500.00 | 23,850.00 | 23,850.00 | 130,288 |
| 2026-08-14 | 25,600.00 | 26,400.00 | 24,650.00 | 24,850.00 | 24,850.00 | 165,340 |
| 2026-08-13 | 28,150.00 | 28,200.00 | 26,600.00 | 27,300.00 | 27,300.00 | 122,193 |
| 2026-08-12 | 28,550.00 | 28,950.00 | 26,700.00 | 27,350.00 | 27,350.00 | 135,112 |
| 2026-08-11 | 28,350.00 | 30,550.00 | 28,150.00 | 28,650.00 | 28,650.00 | 239,169 |
| 2026-08-10 | 25,300.00 | 28,750.00 | 24,950.00 | 28,600.00 | 28,600.00 | 390,425 |
| 2026-08-07 | 23,150.00 | 23,800.00 | 23,050.00 | 23,650.00 | 23,650.00 | 27,004 |
| 2026-08-06 | 22,250.00 | 23,750.00 | 22,200.00 | 22,850.00 | 22,850.00 | 61,151 |
| 2026-08-05 | 22,350.00 | 23,050.00 | 21,800.00 | 22,100.00 | 22,100.00 | 30,360 |
| 2026-08-04 | 21,000.00 | 22,650.00 | 20,950.00 | 22,300.00 | 22,300.00 | 57,005 |
| 2026-08-03 | 20,900.00 | 21,850.00 | 20,600.00 | 20,850.00 | 20,850.00 | 33,312 |
| 2026-07-31 | 19,890.00 | 21,300.00 | 19,740.00 | 21,150.00 | 21,150.00 | 56,884 |
| 2026-07-30 | 19,600.00 | 20,600.00 | 19,500.00 | 19,910.00 | 19,910.00 | 18,440 |
| 2026-07-29 | 20,300.00 | 21,100.00 | 19,310.00 | 19,610.00 | 19,610.00 | 33,008 |
| 2026-07-28 | 20,650.00 | 20,750.00 | 19,970.00 | 20,100.00 | 20,100.00 | 31,229 |
| 2026-07-27 | 20,900.00 | 21,350.00 | 20,350.00 | 20,800.00 | 20,800.00 | 13,185 |
| 2026-07-24 | 20,350.00 | 21,400.00 | 20,350.00 | 20,750.00 | 20,750.00 | 33,120 |
| 2026-07-23 | 20,400.00 | 20,850.00 | 20,000.00 | 20,500.00 | 20,500.00 | 14,075 |
| 2026-07-22 | 20,900.00 | 21,100.00 | 20,150.00 | 20,200.00 | 20,200.00 | 19,355 |
| 2026-07-21 | 19,920.00 | 21,000.00 | 19,600.00 | 21,000.00 | 21,000.00 | 33,347 |
Page 1 of 21 · 1,223 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2025-12-29 | 500.0000 KRW |
| 2024-12-27 | 200.0000 KRW |
| 2023-12-27 | 100.0000 KRW |
| 2022-12-28 | 400.0000 KRW |
| 2021-12-29 | 500.0000 KRW |
| 2020-12-29 | 450.0000 KRW |
| 2019-12-27 | 400.0000 KRW |
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.