Suheung Capsul historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-01	28,300.00	29,000.00	28,250.00	28,550.00	27,361.49	4,088
2023-10-31	28,100.00	29,550.00	28,100.00	28,350.00	27,169.81	9,753
2023-10-30	27,950.00	28,500.00	27,950.00	28,300.00	27,121.90	4,114
2023-10-27	28,300.00	28,400.00	27,900.00	27,950.00	26,786.47	3,478
2023-10-26	28,550.00	28,550.00	26,700.00	28,200.00	27,026.06	9,029
2023-10-25	28,450.00	28,700.00	28,100.00	28,550.00	27,361.49	2,741
2023-10-24	28,150.00	28,500.00	27,700.00	28,250.00	27,073.98	4,829
2023-10-23	27,500.00	28,400.00	27,450.00	28,400.00	27,217.73	9,205
2023-10-20	27,800.00	27,800.00	27,250.00	27,500.00	26,355.20	8,631
2023-10-19	28,300.00	28,300.00	27,850.00	28,050.00	26,882.30	6,634
2023-10-18	28,550.00	28,700.00	28,000.00	28,300.00	27,121.90	4,493
2023-10-17	28,150.00	28,500.00	28,150.00	28,300.00	27,121.90	4,332
2023-10-16	29,000.00	29,000.00	28,100.00	28,150.00	26,978.14	4,877
2023-10-13	28,800.00	28,800.00	28,350.00	28,500.00	27,313.57	3,980
2023-10-12	28,850.00	29,100.00	28,700.00	28,900.00	27,696.92	3,341
2023-10-11	28,550.00	28,800.00	28,400.00	28,750.00	27,553.16	2,815
2023-10-10	28,000.00	28,800.00	28,000.00	28,400.00	27,217.73	4,577
2023-10-06	28,100.00	28,650.00	28,000.00	28,150.00	26,978.14	2,804
2023-10-05	29,000.00	29,000.00	28,150.00	28,150.00	26,978.14	2,909
2023-10-04	28,850.00	28,850.00	28,300.00	28,450.00	27,265.65	4,775
2023-09-27	28,000.00	28,850.00	28,000.00	28,750.00	27,553.16	3,232
2023-09-26	28,950.00	29,000.00	28,200.00	28,200.00	27,026.06	4,691
2023-09-25	29,050.00	29,900.00	28,450.00	28,450.00	27,265.65	10,070
2023-09-22	29,250.00	29,600.00	28,600.00	28,700.00	27,505.24	7,063
2023-09-21	29,700.00	29,750.00	29,000.00	29,000.00	27,792.76	4,400
2023-09-20	29,950.00	29,950.00	29,150.00	29,650.00	28,415.70	6,179
2023-09-19	30,000.00	30,250.00	29,350.00	29,500.00	28,271.94	5,613
2023-09-18	28,650.00	30,200.00	28,550.00	30,000.00	28,751.13	15,220
2023-09-15	28,750.00	29,300.00	28,650.00	28,850.00	27,649.00	5,330
2023-09-14	29,000.00	29,600.00	28,550.00	28,650.00	27,457.33	21,410
2023-09-13	29,600.00	29,850.00	29,150.00	29,250.00	28,032.35	7,579
2023-09-12	29,900.00	30,300.00	29,300.00	29,600.00	28,367.78	11,392
2023-09-11	29,800.00	30,050.00	29,350.00	29,900.00	28,655.29	9,278
2023-09-08	30,700.00	30,700.00	29,650.00	29,950.00	28,703.21	14,541
2023-09-07	30,300.00	31,050.00	29,150.00	30,900.00	29,613.66	26,723
2023-09-06	30,800.00	31,550.00	30,000.00	30,300.00	29,038.64	19,331
2023-09-05	32,150.00	32,150.00	30,800.00	31,050.00	29,757.42	23,321
2023-09-04	31,450.00	32,100.00	31,350.00	31,950.00	30,619.95	83,515
2023-09-01	30,000.00	30,800.00	29,350.00	30,650.00	29,374.07	44,740
2023-08-31	30,450.00	30,450.00	29,350.00	30,000.00	28,751.13	18,080
2023-08-30	30,250.00	30,450.00	29,500.00	30,450.00	29,182.39	24,266
2023-08-29	29,550.00	29,950.00	29,050.00	29,950.00	28,703.21	10,234
2023-08-28	29,850.00	30,500.00	28,500.00	29,550.00	28,319.86	58,814
2023-08-25	28,850.00	29,800.00	28,750.00	29,550.00	28,319.86	23,280
2023-08-24	28,400.00	29,150.00	28,400.00	28,850.00	27,649.00	13,516
2023-08-23	28,400.00	29,400.00	28,350.00	28,650.00	27,457.33	16,359
2023-08-22	29,150.00	29,150.00	28,350.00	28,450.00	27,265.65	16,023
2023-08-21	27,400.00	29,000.00	27,300.00	28,950.00	27,744.84	31,164
2023-08-18	27,500.00	27,500.00	27,000.00	27,400.00	26,259.36	10,056
2023-08-17	27,800.00	27,800.00	27,150.00	27,550.00	26,403.12	7,230
2023-08-16	28,600.00	28,600.00	27,350.00	27,850.00	26,690.63	20,521
2023-08-14	27,500.00	28,650.00	27,500.00	28,600.00	27,409.41	20,372
2023-08-11	28,100.00	28,500.00	27,650.00	28,150.00	26,978.14	12,063
2023-08-10	27,150.00	28,300.00	26,750.00	28,200.00	27,026.06	19,951
2023-08-09	27,200.00	27,200.00	26,650.00	26,900.00	25,780.18	10,830
2023-08-08	27,300.00	27,400.00	26,800.00	27,000.00	25,876.01	11,090
2023-08-07	26,900.00	27,200.00	26,850.00	27,150.00	26,019.77	8,952
2023-08-04	27,150.00	27,150.00	26,850.00	27,150.00	26,019.77	3,828
2023-08-03	26,600.00	27,050.00	26,600.00	27,050.00	25,923.93	5,229
2023-08-02	27,600.00	27,600.00	26,650.00	27,050.00	25,923.93	10,881

← NewerPage 13 of 21 · 1,227 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.