Suheung Capsul historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-04	28,750.00	29,050.00	28,450.00	28,900.00	27,696.92	6,819
2023-05-03	28,700.00	29,150.00	28,700.00	28,850.00	27,649.00	6,836
2023-05-02	28,800.00	29,000.00	28,550.00	29,000.00	27,792.76	6,522
2023-04-28	28,600.00	28,800.00	28,500.00	28,500.00	27,313.57	7,532
2023-04-27	28,650.00	28,850.00	28,150.00	28,600.00	27,409.41	8,149
2023-04-26	28,600.00	28,800.00	28,200.00	28,650.00	27,457.33	7,655
2023-04-25	28,600.00	29,050.00	28,300.00	28,600.00	27,409.41	11,151
2023-04-24	29,300.00	29,300.00	28,650.00	28,850.00	27,649.00	8,308
2023-04-21	29,600.00	29,600.00	29,200.00	29,300.00	28,080.27	7,179
2023-04-20	29,750.00	30,000.00	29,350.00	29,600.00	28,367.78	9,425
2023-04-19	29,500.00	29,750.00	29,350.00	29,500.00	28,271.94	8,295
2023-04-18	29,500.00	29,650.00	29,250.00	29,450.00	28,224.02	11,879
2023-04-17	29,700.00	29,850.00	29,350.00	29,450.00	28,224.02	9,629
2023-04-14	29,600.00	30,000.00	29,550.00	29,800.00	28,559.45	16,061
2023-04-13	29,200.00	29,600.00	29,100.00	29,450.00	28,224.02	8,581
2023-04-12	29,300.00	29,350.00	28,950.00	29,200.00	27,984.43	11,035
2023-04-11	29,500.00	29,500.00	28,850.00	29,300.00	28,080.27	9,856
2023-04-10	29,950.00	29,950.00	29,000.00	29,200.00	27,984.43	12,508
2023-04-07	29,900.00	29,900.00	29,400.00	29,650.00	28,415.70	4,990
2023-04-06	29,850.00	29,950.00	29,400.00	29,750.00	28,511.53	9,728
2023-04-05	29,700.00	30,150.00	29,550.00	29,850.00	28,607.37	16,937
2023-04-04	29,300.00	29,750.00	29,100.00	29,650.00	28,415.70	12,156
2023-04-03	29,450.00	29,750.00	29,300.00	29,500.00	28,271.94	9,230
2023-03-31	29,400.00	29,600.00	29,300.00	29,450.00	28,224.02	13,004
2023-03-30	29,350.00	29,400.00	29,050.00	29,300.00	28,080.27	8,161
2023-03-29	29,100.00	29,300.00	28,750.00	29,150.00	27,936.51	5,801
2023-03-28	29,300.00	29,300.00	28,850.00	29,100.00	27,888.59	6,627
2023-03-27	28,000.00	29,200.00	28,000.00	29,150.00	27,936.51	15,608
2023-03-24	28,750.00	28,750.00	28,000.00	28,000.00	26,834.39	25,506
2023-03-23	29,000.00	29,150.00	28,400.00	28,600.00	27,409.41	22,540
2023-03-22	29,450.00	29,450.00	29,000.00	29,150.00	27,936.51	11,783
2023-03-21	29,450.00	29,750.00	29,150.00	29,450.00	28,224.02	9,165
2023-03-20	29,450.00	30,100.00	29,350.00	29,400.00	28,176.10	18,121
2023-03-17	29,900.00	30,150.00	29,700.00	29,950.00	28,703.21	13,931
2023-03-16	29,650.00	29,900.00	29,450.00	29,850.00	28,607.37	10,787
2023-03-15	30,600.00	30,600.00	29,650.00	29,900.00	28,655.29	32,796
2023-03-14	31,000.00	31,000.00	29,900.00	29,950.00	28,703.21	15,026
2023-03-13	31,350.00	31,800.00	30,150.00	30,800.00	29,517.82	36,106
2023-03-10	32,200.00	32,200.00	31,600.00	31,800.00	30,476.19	8,581
2023-03-09	32,650.00	32,650.00	31,750.00	32,200.00	30,859.54	13,260
2023-03-08	32,600.00	32,600.00	32,000.00	32,200.00	30,859.54	8,382
2023-03-07	32,550.00	32,750.00	32,000.00	32,600.00	31,242.89	13,342
2023-03-06	32,050.00	32,750.00	31,900.00	32,400.00	31,051.22	22,991
2023-03-03	31,650.00	32,000.00	31,500.00	31,750.00	30,428.28	14,246
2023-03-02	32,000.00	32,050.00	31,400.00	31,600.00	30,284.52	11,730
2023-02-28	31,800.00	32,050.00	31,500.00	32,050.00	30,715.79	12,658
2023-02-27	31,300.00	31,600.00	30,850.00	31,600.00	30,284.52	11,218
2023-02-24	32,050.00	32,400.00	31,150.00	31,300.00	29,997.01	22,320
2023-02-23	32,450.00	32,450.00	31,900.00	32,050.00	30,715.79	12,317
2023-02-22	32,650.00	32,650.00	31,950.00	32,200.00	30,859.54	14,245
2023-02-21	32,750.00	32,750.00	32,400.00	32,650.00	31,290.81	8,817
2023-02-20	32,500.00	32,800.00	32,050.00	32,650.00	31,290.81	10,161
2023-02-17	32,750.00	33,000.00	32,400.00	32,700.00	31,338.73	6,153
2023-02-16	32,700.00	33,000.00	32,550.00	32,800.00	31,434.57	13,640
2023-02-15	33,350.00	33,600.00	32,500.00	32,600.00	31,242.89	16,521
2023-02-14	33,550.00	33,950.00	33,400.00	33,500.00	32,105.43	7,942
2023-02-13	33,450.00	33,700.00	32,850.00	33,500.00	32,105.43	10,562
2023-02-10	33,400.00	33,500.00	33,000.00	33,500.00	32,105.43	7,551
2023-02-09	33,450.00	33,650.00	33,200.00	33,550.00	32,153.34	10,534
2023-02-08	33,700.00	33,750.00	33,300.00	33,650.00	32,249.18	6,261

← NewerPage 15 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.