Suheung Capsul historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-26 | 21,700.00 | 21,700.00 | 21,350.00 | 21,600.00 | 20,772.44 | 4,607 |
| 2024-04-25 | 21,400.00 | 21,700.00 | 21,400.00 | 21,700.00 | 20,868.61 | 4,308 |
| 2024-04-24 | 21,700.00 | 21,750.00 | 21,400.00 | 21,600.00 | 20,772.44 | 4,380 |
| 2024-04-23 | 21,500.00 | 21,650.00 | 21,400.00 | 21,550.00 | 20,724.36 | 3,881 |
| 2024-04-22 | 21,300.00 | 21,600.00 | 21,200.00 | 21,550.00 | 20,724.36 | 6,076 |
| 2024-04-19 | 21,450.00 | 21,550.00 | 20,850.00 | 21,150.00 | 20,339.68 | 11,770 |
| 2024-04-18 | 21,000.00 | 21,450.00 | 20,800.00 | 21,400.00 | 20,580.10 | 4,242 |
| 2024-04-17 | 20,850.00 | 21,200.00 | 20,700.00 | 21,000.00 | 20,195.43 | 6,926 |
| 2024-04-16 | 21,100.00 | 21,200.00 | 20,900.00 | 20,900.00 | 20,099.26 | 12,228 |
| 2024-04-15 | 21,450.00 | 21,450.00 | 21,150.00 | 21,200.00 | 20,387.77 | 9,888 |
| 2024-04-12 | 21,700.00 | 21,750.00 | 21,450.00 | 21,450.00 | 20,628.19 | 5,783 |
| 2024-04-11 | 21,550.00 | 21,800.00 | 21,400.00 | 21,600.00 | 20,772.44 | 9,694 |
| 2024-04-09 | 22,350.00 | 22,350.00 | 21,750.00 | 21,800.00 | 20,964.78 | 15,625 |
| 2024-04-08 | 22,500.00 | 22,500.00 | 22,000.00 | 22,050.00 | 21,205.20 | 16,250 |
| 2024-04-05 | 22,400.00 | 22,550.00 | 22,300.00 | 22,350.00 | 21,493.71 | 3,917 |
| 2024-04-04 | 22,650.00 | 22,750.00 | 22,350.00 | 22,400.00 | 21,541.79 | 6,424 |
| 2024-04-03 | 22,400.00 | 22,600.00 | 22,200.00 | 22,600.00 | 21,734.13 | 7,937 |
| 2024-04-02 | 22,850.00 | 22,850.00 | 22,200.00 | 22,400.00 | 21,541.79 | 24,013 |
| 2024-04-01 | 22,700.00 | 22,900.00 | 22,400.00 | 22,750.00 | 21,878.38 | 21,068 |
| 2024-03-29 | 22,650.00 | 22,650.00 | 22,200.00 | 22,400.00 | 21,541.79 | 21,706 |
| 2024-03-28 | 22,850.00 | 23,000.00 | 22,450.00 | 22,650.00 | 21,782.21 | 14,566 |
| 2024-03-27 | 23,050.00 | 23,250.00 | 22,600.00 | 22,900.00 | 22,022.63 | 18,183 |
| 2024-03-26 | 23,700.00 | 23,700.00 | 22,650.00 | 23,050.00 | 22,166.89 | 13,891 |
| 2024-03-25 | 23,600.00 | 23,700.00 | 23,250.00 | 23,400.00 | 22,503.48 | 11,083 |
| 2024-03-22 | 22,800.00 | 23,500.00 | 22,600.00 | 23,400.00 | 22,503.48 | 22,066 |
| 2024-03-21 | 22,350.00 | 22,800.00 | 22,350.00 | 22,700.00 | 21,830.30 | 13,477 |
| 2024-03-20 | 22,900.00 | 23,300.00 | 22,200.00 | 22,350.00 | 21,493.71 | 40,628 |
| 2024-03-19 | 23,700.00 | 23,700.00 | 22,900.00 | 22,900.00 | 22,022.63 | 22,926 |
| 2024-03-18 | 23,900.00 | 24,000.00 | 23,350.00 | 23,500.00 | 22,599.65 | 22,829 |
| 2024-03-15 | 24,000.00 | 24,050.00 | 23,500.00 | 23,900.00 | 22,984.32 | 16,779 |
| 2024-03-14 | 23,700.00 | 24,000.00 | 23,700.00 | 23,900.00 | 22,984.32 | 6,531 |
| 2024-03-13 | 24,300.00 | 24,300.00 | 23,500.00 | 23,650.00 | 22,743.90 | 18,850 |
| 2024-03-12 | 23,900.00 | 24,400.00 | 23,800.00 | 23,950.00 | 23,032.41 | 11,256 |
| 2024-03-11 | 24,900.00 | 24,900.00 | 23,500.00 | 23,950.00 | 23,032.41 | 24,982 |
| 2024-03-08 | 24,500.00 | 25,200.00 | 24,300.00 | 24,550.00 | 23,609.42 | 9,210 |
| 2024-03-07 | 25,500.00 | 25,500.00 | 24,450.00 | 24,500.00 | 23,561.33 | 11,547 |
| 2024-03-06 | 25,650.00 | 25,650.00 | 24,850.00 | 24,900.00 | 23,946.01 | 13,379 |
| 2024-03-05 | 25,650.00 | 25,650.00 | 25,200.00 | 25,350.00 | 24,378.77 | 12,753 |
| 2024-03-04 | 26,000.00 | 26,000.00 | 25,400.00 | 25,650.00 | 24,667.27 | 12,346 |
| 2024-02-29 | 26,300.00 | 26,300.00 | 25,850.00 | 26,000.00 | 25,003.86 | 11,365 |
| 2024-02-28 | 26,500.00 | 26,500.00 | 25,900.00 | 26,300.00 | 25,292.37 | 12,668 |
| 2024-02-27 | 26,350.00 | 26,700.00 | 26,100.00 | 26,150.00 | 25,148.12 | 6,658 |
| 2024-02-26 | 26,850.00 | 26,850.00 | 26,350.00 | 26,350.00 | 25,340.45 | 8,603 |
| 2024-02-23 | 26,700.00 | 26,850.00 | 26,250.00 | 26,800.00 | 25,773.21 | 18,814 |
| 2024-02-22 | 27,900.00 | 27,900.00 | 26,450.00 | 26,700.00 | 25,677.04 | 30,684 |
| 2024-02-21 | 27,550.00 | 27,850.00 | 27,300.00 | 27,550.00 | 26,494.48 | 3,849 |
| 2024-02-20 | 28,000.00 | 28,000.00 | 27,350.00 | 27,550.00 | 26,494.48 | 4,093 |
| 2024-02-19 | 27,150.00 | 27,750.00 | 27,150.00 | 27,700.00 | 26,638.73 | 5,411 |
| 2024-02-16 | 27,500.00 | 27,500.00 | 27,000.00 | 27,150.00 | 26,109.80 | 11,531 |
| 2024-02-15 | 27,550.00 | 27,600.00 | 27,150.00 | 27,350.00 | 26,302.14 | 4,541 |
| 2024-02-14 | 27,850.00 | 28,000.00 | 27,150.00 | 27,550.00 | 26,494.48 | 7,009 |
| 2024-02-13 | 27,900.00 | 28,100.00 | 27,500.00 | 27,850.00 | 26,782.98 | 5,771 |
| 2024-02-08 | 27,700.00 | 27,900.00 | 27,600.00 | 27,900.00 | 26,831.07 | 2,308 |
| 2024-02-07 | 27,550.00 | 27,900.00 | 27,450.00 | 27,650.00 | 26,590.65 | 4,685 |
| 2024-02-06 | 28,400.00 | 28,400.00 | 27,550.00 | 27,700.00 | 26,638.73 | 4,484 |
| 2024-02-05 | 28,400.00 | 28,400.00 | 28,000.00 | 28,350.00 | 27,263.83 | 3,535 |
| 2024-02-02 | 28,150.00 | 28,300.00 | 27,850.00 | 28,250.00 | 27,167.66 | 9,470 |
| 2024-02-01 | 27,150.00 | 28,050.00 | 27,050.00 | 27,950.00 | 26,879.15 | 7,575 |
| 2024-01-31 | 26,850.00 | 27,900.00 | 26,850.00 | 27,750.00 | 26,686.82 | 2,530 |
| 2024-01-30 | 27,700.00 | 27,850.00 | 27,400.00 | 27,750.00 | 26,686.82 | 3,072 |
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.