Suheung Capsul historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-01	27,400.00	27,450.00	26,950.00	27,450.00	26,307.28	6,794
2023-07-31	27,250.00	27,400.00	26,900.00	27,100.00	25,971.85	6,554
2023-07-28	27,100.00	27,600.00	27,100.00	27,250.00	26,115.61	6,625
2023-07-27	26,250.00	27,350.00	26,250.00	27,200.00	26,067.69	8,445
2023-07-26	27,000.00	27,150.00	26,000.00	26,350.00	25,253.07	15,819
2023-07-25	27,700.00	27,750.00	27,000.00	27,000.00	25,876.01	10,540
2023-07-24	28,300.00	28,350.00	27,250.00	27,400.00	26,259.36	16,190
2023-07-21	28,600.00	29,850.00	28,050.00	28,450.00	27,265.65	51,464
2023-07-20	27,600.00	29,750.00	27,250.00	28,600.00	27,409.41	56,162
2023-07-19	28,050.00	28,100.00	27,350.00	27,600.00	26,451.04	8,197
2023-07-18	27,900.00	28,200.00	27,500.00	27,700.00	26,546.87	10,176
2023-07-17	27,700.00	29,400.00	27,550.00	27,650.00	26,498.96	39,740
2023-07-14	27,750.00	27,750.00	26,850.00	27,000.00	25,876.01	12,347
2023-07-13	26,500.00	27,750.00	26,350.00	27,750.00	26,594.79	16,752
2023-07-12	26,550.00	26,550.00	26,250.00	26,350.00	25,253.07	5,365
2023-07-11	26,550.00	26,550.00	26,150.00	26,300.00	25,205.15	6,934
2023-07-10	26,150.00	26,500.00	26,050.00	26,300.00	25,205.15	8,316
2023-07-07	26,550.00	26,550.00	26,000.00	26,100.00	25,013.48	10,421
2023-07-06	26,950.00	26,950.00	26,150.00	26,550.00	25,444.75	10,378
2023-07-05	27,250.00	27,250.00	26,550.00	26,600.00	25,492.67	8,800
2023-07-04	26,850.00	27,550.00	26,750.00	26,800.00	25,684.34	7,139
2023-07-03	26,800.00	27,700.00	26,800.00	27,150.00	26,019.77	10,137
2023-06-30	26,450.00	26,750.00	26,350.00	26,650.00	25,540.58	5,801
2023-06-29	27,050.00	27,050.00	26,400.00	26,450.00	25,348.91	9,047
2023-06-28	26,850.00	27,050.00	26,600.00	26,800.00	25,684.34	8,689
2023-06-27	26,800.00	26,800.00	26,450.00	26,500.00	25,396.83	8,122
2023-06-26	26,900.00	26,900.00	26,600.00	26,600.00	25,492.67	10,773
2023-06-23	27,400.00	27,400.00	26,700.00	26,700.00	25,588.50	9,321
2023-06-22	27,350.00	27,550.00	26,800.00	27,150.00	26,019.77	17,036
2023-06-21	27,900.00	27,900.00	27,150.00	27,250.00	26,115.61	11,318
2023-06-20	27,500.00	27,850.00	27,400.00	27,700.00	26,546.87	6,563
2023-06-19	27,950.00	27,950.00	27,400.00	27,700.00	26,546.87	13,330
2023-06-16	27,700.00	28,050.00	27,500.00	27,750.00	26,594.79	11,573
2023-06-15	27,900.00	28,250.00	27,250.00	27,700.00	26,546.87	22,173
2023-06-14	28,000.00	28,050.00	27,600.00	27,900.00	26,738.55	16,727
2023-06-13	28,500.00	28,550.00	27,700.00	27,900.00	26,738.55	27,136
2023-06-12	27,850.00	28,450.00	27,850.00	28,450.00	27,265.65	17,271
2023-06-09	27,500.00	27,800.00	27,350.00	27,750.00	26,594.79	8,800
2023-06-08	27,600.00	27,750.00	27,400.00	27,500.00	26,355.20	10,845
2023-06-07	27,450.00	27,900.00	27,450.00	27,650.00	26,498.96	21,905
2023-06-05	27,750.00	27,950.00	27,500.00	27,650.00	26,498.96	14,734
2023-06-02	28,100.00	28,250.00	27,650.00	27,800.00	26,642.71	13,466
2023-06-01	27,950.00	28,200.00	27,900.00	27,950.00	26,786.47	5,416
2023-05-31	28,200.00	28,300.00	27,950.00	27,950.00	26,786.47	13,593
2023-05-30	28,650.00	28,650.00	28,100.00	28,200.00	27,026.06	8,894
2023-05-26	28,450.00	28,500.00	28,150.00	28,150.00	26,978.14	7,425
2023-05-25	28,850.00	28,850.00	28,200.00	28,500.00	27,313.57	12,967
2023-05-24	28,650.00	28,750.00	28,450.00	28,700.00	27,505.24	5,994
2023-05-23	28,900.00	28,900.00	28,550.00	28,650.00	27,457.33	6,889
2023-05-22	28,700.00	28,700.00	28,350.00	28,600.00	27,409.41	19,946
2023-05-19	28,500.00	28,500.00	28,100.00	28,450.00	27,265.65	7,798
2023-05-18	28,300.00	28,600.00	28,150.00	28,250.00	27,073.98	14,990
2023-05-17	28,500.00	28,500.00	28,250.00	28,400.00	27,217.73	6,559
2023-05-16	28,950.00	28,950.00	28,250.00	28,300.00	27,121.90	12,155
2023-05-15	29,250.00	29,500.00	28,750.00	28,800.00	27,601.08	11,363
2023-05-12	29,900.00	29,900.00	29,250.00	29,250.00	28,032.35	3,926
2023-05-11	29,400.00	29,850.00	29,400.00	29,800.00	28,559.45	3,756
2023-05-10	29,850.00	30,000.00	29,200.00	29,700.00	28,463.62	6,926
2023-05-09	29,150.00	29,900.00	29,000.00	29,850.00	28,607.37	11,832
2023-05-08	28,750.00	29,250.00	28,700.00	29,250.00	28,032.35	21,225

← NewerPage 14 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.