Suheung Capsul historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-07	33,300.00	33,650.00	33,150.00	33,650.00	32,249.18	12,160
2023-02-06	33,350.00	33,700.00	33,100.00	33,700.00	32,297.10	10,382
2023-02-03	33,750.00	33,800.00	33,500.00	33,700.00	32,297.10	10,021
2023-02-02	33,900.00	34,200.00	33,500.00	33,650.00	32,249.18	10,058
2023-02-01	33,850.00	34,200.00	33,650.00	33,900.00	32,488.77	9,333
2023-01-31	33,300.00	33,750.00	33,200.00	33,750.00	32,345.02	10,923
2023-01-30	33,800.00	34,150.00	33,300.00	33,650.00	32,249.18	15,405
2023-01-27	33,950.00	34,000.00	33,450.00	33,800.00	32,392.94	14,745
2023-01-26	33,800.00	34,050.00	33,600.00	33,950.00	32,536.69	13,503
2023-01-25	33,300.00	33,700.00	33,200.00	33,550.00	32,153.34	14,481
2023-01-20	32,900.00	32,950.00	32,400.00	32,900.00	31,530.40	10,420
2023-01-19	32,500.00	32,850.00	32,200.00	32,700.00	31,338.73	9,149
2023-01-18	32,450.00	32,450.00	32,000.00	32,400.00	31,051.22	9,079
2023-01-17	32,700.00	32,700.00	32,200.00	32,400.00	31,051.22	8,493
2023-01-16	32,650.00	32,950.00	32,400.00	32,600.00	31,242.89	17,284
2023-01-13	32,800.00	32,800.00	32,250.00	32,650.00	31,290.81	9,155
2023-01-12	32,550.00	32,900.00	32,400.00	32,600.00	31,242.89	8,520
2023-01-11	32,350.00	32,750.00	32,250.00	32,550.00	31,194.97	8,395
2023-01-10	32,300.00	32,350.00	31,950.00	32,300.00	30,955.38	14,976
2023-01-09	32,400.00	32,700.00	32,250.00	32,300.00	30,955.38	15,727
2023-01-06	32,400.00	32,650.00	32,000.00	32,300.00	30,955.38	10,175
2023-01-05	32,400.00	32,500.00	32,100.00	32,300.00	30,955.38	5,620
2023-01-04	32,200.00	32,600.00	32,150.00	32,400.00	31,051.22	8,134
2023-01-03	33,550.00	33,550.00	32,000.00	32,800.00	31,434.57	12,232
2023-01-02	33,350.00	33,750.00	32,350.00	33,000.00	31,626.24	8,911
2022-12-29	34,300.00	34,500.00	33,000.00	33,650.00	32,249.18	10,952
2022-12-28	34,550.00	34,650.00	34,000.00	34,150.00	32,728.37	7,793
2022-12-27	34,450.00	34,450.00	33,850.00	34,100.00	32,297.10	5,713
2022-12-26	33,950.00	34,400.00	33,350.00	34,050.00	32,249.74	66,728
2022-12-23	34,950.00	35,000.00	33,900.00	33,950.00	32,155.03	8,691
2022-12-22	34,150.00	34,950.00	34,100.00	34,950.00	33,102.16	16,860
2022-12-21	34,250.00	34,300.00	33,800.00	34,000.00	32,202.39	10,649
2022-12-20	33,600.00	34,300.00	33,000.00	33,700.00	31,918.25	80,597
2022-12-19	33,350.00	33,650.00	33,100.00	33,350.00	31,586.75	9,208
2022-12-16	32,900.00	33,400.00	32,800.00	33,100.00	31,349.97	3,502
2022-12-15	33,150.00	33,800.00	33,000.00	33,250.00	31,492.04	4,527
2022-12-14	32,900.00	33,550.00	32,700.00	33,300.00	31,539.40	9,155
2022-12-13	32,250.00	32,850.00	32,250.00	32,500.00	30,781.69	6,857
2022-12-12	32,250.00	32,650.00	32,250.00	32,350.00	30,639.62	5,550
2022-12-09	32,800.00	32,800.00	32,150.00	32,300.00	30,592.27	5,485
2022-12-08	33,150.00	33,150.00	32,050.00	32,150.00	30,450.20	12,460
2022-12-07	32,050.00	33,150.00	32,050.00	33,050.00	31,302.61	5,071
2022-12-06	33,000.00	33,000.00	32,050.00	32,050.00	30,355.48	7,811
2022-12-05	33,450.00	33,450.00	32,500.00	32,600.00	30,876.41	8,306
2022-12-02	33,600.00	33,600.00	33,000.00	33,100.00	31,349.97	4,436
2022-12-01	32,900.00	33,450.00	32,900.00	33,300.00	31,539.40	9,967
2022-11-30	32,250.00	32,800.00	32,250.00	32,500.00	30,781.69	58,022
2022-11-29	32,600.00	32,650.00	31,800.00	32,450.00	30,734.34	16,634
2022-11-28	33,700.00	33,700.00	32,150.00	32,200.00	30,497.55	22,978
2022-11-25	33,600.00	33,700.00	33,400.00	33,700.00	31,918.25	5,846
2022-11-24	33,800.00	33,900.00	33,300.00	33,600.00	31,823.53	11,315
2022-11-23	33,700.00	33,800.00	33,250.00	33,700.00	31,918.25	9,836
2022-11-22	33,850.00	34,850.00	33,500.00	33,650.00	31,870.89	11,447
2022-11-21	34,000.00	34,450.00	33,450.00	33,700.00	31,918.25	13,860
2022-11-18	34,500.00	34,750.00	33,650.00	34,000.00	32,202.39	7,803
2022-11-17	34,550.00	34,800.00	34,250.00	34,450.00	32,628.59	10,165
2022-11-16	35,600.00	35,600.00	34,450.00	34,550.00	32,723.31	17,969
2022-11-15	34,800.00	35,550.00	34,700.00	35,550.00	33,670.44	18,701
2022-11-14	35,350.00	35,550.00	34,650.00	35,150.00	33,291.58	24,239
2022-11-11	35,650.00	35,700.00	33,250.00	35,250.00	33,386.30	10,505

← NewerPage 16 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.