Suheung Capsul historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-29 | 27,400.00 | 27,750.00 | 26,850.00 | 27,700.00 | 26,638.73 | 7,028 |
| 2024-01-26 | 27,600.00 | 27,600.00 | 26,950.00 | 27,000.00 | 25,965.55 | 7,834 |
| 2024-01-25 | 27,150.00 | 27,300.00 | 27,050.00 | 27,200.00 | 26,157.89 | 2,297 |
| 2024-01-24 | 27,900.00 | 27,900.00 | 27,100.00 | 27,100.00 | 26,061.72 | 5,567 |
| 2024-01-23 | 27,700.00 | 27,850.00 | 27,250.00 | 27,450.00 | 26,398.31 | 3,089 |
| 2024-01-22 | 27,650.00 | 27,900.00 | 27,000.00 | 27,450.00 | 26,398.31 | 3,952 |
| 2024-01-19 | 27,400.00 | 27,850.00 | 27,200.00 | 27,350.00 | 26,302.14 | 3,115 |
| 2024-01-18 | 26,700.00 | 27,400.00 | 26,700.00 | 27,100.00 | 26,061.72 | 4,423 |
| 2024-01-17 | 27,950.00 | 27,950.00 | 26,900.00 | 26,950.00 | 25,917.47 | 10,345 |
| 2024-01-16 | 28,450.00 | 28,450.00 | 27,500.00 | 27,600.00 | 26,542.56 | 5,895 |
| 2024-01-15 | 28,450.00 | 28,450.00 | 27,650.00 | 27,850.00 | 26,782.98 | 8,658 |
| 2024-01-12 | 27,850.00 | 28,300.00 | 27,700.00 | 28,300.00 | 27,215.74 | 6,627 |
| 2024-01-11 | 28,450.00 | 28,450.00 | 27,550.00 | 27,850.00 | 26,782.98 | 9,216 |
| 2024-01-10 | 28,350.00 | 28,400.00 | 27,850.00 | 27,850.00 | 26,782.98 | 7,863 |
| 2024-01-09 | 28,850.00 | 28,850.00 | 27,800.00 | 28,400.00 | 27,311.91 | 7,225 |
| 2024-01-08 | 28,100.00 | 28,750.00 | 28,100.00 | 28,450.00 | 27,360.00 | 4,410 |
| 2024-01-05 | 28,850.00 | 29,050.00 | 28,000.00 | 28,000.00 | 26,927.24 | 7,939 |
| 2024-01-04 | 29,200.00 | 29,200.00 | 28,700.00 | 28,850.00 | 27,744.67 | 6,693 |
| 2024-01-03 | 29,250.00 | 29,700.00 | 29,050.00 | 29,100.00 | 27,985.09 | 5,926 |
| 2024-01-02 | 29,050.00 | 29,350.00 | 28,800.00 | 29,250.00 | 28,129.35 | 10,378 |
| 2023-12-28 | 28,900.00 | 29,000.00 | 28,500.00 | 28,700.00 | 27,600.42 | 8,484 |
| 2023-12-27 | 28,900.00 | 29,050.00 | 28,400.00 | 28,900.00 | 27,792.76 | 4,468 |
| 2023-12-26 | 28,950.00 | 29,050.00 | 28,400.00 | 29,000.00 | 27,792.76 | 7,769 |
| 2023-12-22 | 28,850.00 | 29,400.00 | 28,650.00 | 28,950.00 | 27,744.84 | 9,787 |
| 2023-12-21 | 28,800.00 | 28,900.00 | 28,350.00 | 28,750.00 | 27,553.16 | 16,617 |
| 2023-12-20 | 28,900.00 | 29,150.00 | 28,250.00 | 28,900.00 | 27,696.92 | 13,930 |
| 2023-12-19 | 28,900.00 | 28,950.00 | 28,650.00 | 28,650.00 | 27,457.33 | 6,497 |
| 2023-12-18 | 28,100.00 | 28,800.00 | 28,100.00 | 28,800.00 | 27,601.08 | 5,547 |
| 2023-12-15 | 28,250.00 | 28,750.00 | 28,150.00 | 28,250.00 | 27,073.98 | 6,391 |
| 2023-12-14 | 28,400.00 | 28,900.00 | 27,900.00 | 28,500.00 | 27,313.57 | 9,617 |
| 2023-12-13 | 28,150.00 | 28,650.00 | 27,950.00 | 28,200.00 | 27,026.06 | 6,246 |
| 2023-12-12 | 27,450.00 | 28,600.00 | 27,450.00 | 28,200.00 | 27,026.06 | 11,426 |
| 2023-12-11 | 27,700.00 | 28,000.00 | 27,350.00 | 27,750.00 | 26,594.79 | 8,766 |
| 2023-12-08 | 27,850.00 | 27,900.00 | 27,200.00 | 27,700.00 | 26,546.87 | 3,505 |
| 2023-12-07 | 27,500.00 | 27,850.00 | 27,500.00 | 27,750.00 | 26,594.79 | 6,490 |
| 2023-12-06 | 27,750.00 | 27,750.00 | 27,350.00 | 27,500.00 | 26,355.20 | 5,434 |
| 2023-12-05 | 27,000.00 | 28,250.00 | 26,950.00 | 27,500.00 | 26,355.20 | 26,864 |
| 2023-12-04 | 26,850.00 | 27,250.00 | 26,800.00 | 26,950.00 | 25,828.10 | 8,901 |
| 2023-12-01 | 27,150.00 | 27,300.00 | 26,750.00 | 26,850.00 | 25,732.26 | 8,800 |
| 2023-11-30 | 27,950.00 | 27,950.00 | 27,000.00 | 27,150.00 | 26,019.77 | 8,967 |
| 2023-11-29 | 27,750.00 | 27,900.00 | 27,500.00 | 27,900.00 | 26,738.55 | 4,942 |
| 2023-11-28 | 27,800.00 | 27,900.00 | 27,650.00 | 27,700.00 | 26,546.87 | 4,351 |
| 2023-11-27 | 27,500.00 | 27,800.00 | 27,300.00 | 27,650.00 | 26,498.96 | 6,664 |
| 2023-11-24 | 27,450.00 | 27,500.00 | 27,200.00 | 27,300.00 | 26,163.53 | 4,718 |
| 2023-11-23 | 27,400.00 | 27,500.00 | 27,300.00 | 27,350.00 | 26,211.44 | 4,539 |
| 2023-11-22 | 27,300.00 | 27,350.00 | 27,000.00 | 27,300.00 | 26,163.53 | 4,845 |
| 2023-11-21 | 27,400.00 | 27,400.00 | 26,900.00 | 27,150.00 | 26,019.77 | 14,962 |
| 2023-11-20 | 27,250.00 | 27,500.00 | 26,950.00 | 27,150.00 | 26,019.77 | 12,446 |
| 2023-11-17 | 27,500.00 | 27,500.00 | 26,750.00 | 26,950.00 | 25,828.10 | 10,986 |
| 2023-11-16 | 27,000.00 | 27,450.00 | 26,950.00 | 27,200.00 | 26,067.69 | 8,253 |
| 2023-11-15 | 26,950.00 | 27,350.00 | 26,950.00 | 27,200.00 | 26,067.69 | 11,041 |
| 2023-11-14 | 27,900.00 | 27,900.00 | 26,450.00 | 26,950.00 | 25,828.10 | 63,031 |
| 2023-11-13 | 29,300.00 | 29,300.00 | 28,600.00 | 28,650.00 | 27,457.33 | 5,498 |
| 2023-11-10 | 29,500.00 | 29,500.00 | 29,000.00 | 29,300.00 | 28,080.27 | 3,609 |
| 2023-11-09 | 29,850.00 | 29,850.00 | 29,200.00 | 29,400.00 | 28,176.10 | 2,844 |
| 2023-11-08 | 29,150.00 | 29,800.00 | 29,050.00 | 29,600.00 | 28,367.78 | 6,177 |
| 2023-11-07 | 29,100.00 | 29,650.00 | 29,100.00 | 29,300.00 | 28,080.27 | 7,298 |
| 2023-11-06 | 29,150.00 | 29,450.00 | 28,750.00 | 29,300.00 | 28,080.27 | 7,890 |
| 2023-11-03 | 28,650.00 | 29,150.00 | 28,550.00 | 28,750.00 | 27,553.16 | 3,594 |
| 2023-11-02 | 28,850.00 | 29,350.00 | 28,550.00 | 28,550.00 | 27,361.49 | 6,586 |
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.