Suheung Capsul historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-10	35,200.00	35,600.00	35,000.00	35,200.00	33,338.94	3,528
2022-11-09	35,300.00	35,500.00	35,000.00	35,250.00	33,386.30	6,931
2022-11-08	34,850.00	35,250.00	34,450.00	35,200.00	33,338.94	5,625
2022-11-07	34,300.00	34,800.00	34,300.00	34,750.00	32,912.73	6,853
2022-11-04	34,950.00	34,950.00	34,100.00	34,300.00	32,486.53	7,851
2022-11-03	34,500.00	35,150.00	34,200.00	34,950.00	33,102.16	8,816
2022-11-02	35,200.00	35,200.00	34,350.00	34,850.00	33,007.45	7,378
2022-11-01	33,550.00	35,300.00	33,550.00	34,900.00	33,054.80	20,895
2022-10-31	33,250.00	33,700.00	33,050.00	33,550.00	31,776.18	6,494
2022-10-28	33,200.00	33,550.00	32,750.00	33,300.00	31,539.40	6,149
2022-10-27	32,050.00	33,200.00	31,900.00	32,850.00	31,113.19	13,337
2022-10-26	31,900.00	32,000.00	31,550.00	31,950.00	30,260.77	7,792
2022-10-25	31,500.00	32,000.00	31,500.00	31,900.00	30,213.42	6,995
2022-10-24	31,850.00	32,050.00	31,550.00	31,800.00	30,118.70	4,070
2022-10-21	32,050.00	32,050.00	31,350.00	31,850.00	30,166.06	3,220
2022-10-20	31,950.00	32,000.00	31,350.00	32,000.00	30,308.13	4,615
2022-10-19	32,150.00	32,200.00	31,800.00	31,950.00	30,260.77	8,357
2022-10-18	32,150.00	32,150.00	31,850.00	32,000.00	30,308.13	9,277
2022-10-17	31,750.00	32,250.00	31,350.00	32,000.00	30,308.13	9,592
2022-10-14	31,250.00	31,750.00	31,250.00	31,750.00	30,071.35	4,265
2022-10-13	31,200.00	32,000.00	30,500.00	31,250.00	29,597.78	6,300
2022-10-12	32,100.00	32,700.00	31,350.00	31,450.00	29,787.21	9,659
2022-10-11	32,850.00	32,850.00	31,600.00	32,600.00	30,876.41	8,823
2022-10-07	33,050.00	33,050.00	32,500.00	32,850.00	31,113.19	3,726
2022-10-06	33,300.00	33,300.00	32,600.00	32,900.00	31,160.54	5,753
2022-10-05	32,950.00	33,550.00	32,400.00	32,750.00	31,018.48	4,195
2022-10-04	32,150.00	33,000.00	32,150.00	32,950.00	31,207.90	3,478
2022-09-30	32,600.00	33,000.00	31,950.00	31,950.00	30,260.77	9,534
2022-09-29	33,500.00	33,800.00	32,600.00	32,600.00	30,876.41	12,502
2022-09-28	33,700.00	34,250.00	33,150.00	33,350.00	31,586.75	13,194
2022-09-27	32,350.00	33,600.00	32,350.00	33,450.00	31,681.47	7,531
2022-09-26	32,650.00	33,150.00	32,350.00	32,850.00	31,113.19	9,869
2022-09-23	33,750.00	33,900.00	32,800.00	32,800.00	31,065.83	6,171
2022-09-22	33,150.00	34,400.00	32,500.00	33,750.00	31,965.60	13,031
2022-09-21	33,000.00	33,150.00	32,750.00	33,150.00	31,397.33	2,486
2022-09-20	32,200.00	33,250.00	32,200.00	33,200.00	31,444.68	2,422
2022-09-19	32,750.00	33,050.00	32,450.00	32,950.00	31,207.90	6,907
2022-09-16	32,650.00	33,150.00	32,100.00	32,800.00	31,065.83	8,809
2022-09-15	33,150.00	33,150.00	32,600.00	32,600.00	30,876.41	3,583
2022-09-14	32,500.00	33,450.00	32,450.00	33,150.00	31,397.33	4,906
2022-09-13	33,150.00	33,400.00	32,700.00	33,200.00	31,444.68	4,131
2022-09-08	33,100.00	33,100.00	32,200.00	32,700.00	30,971.12	16,531
2022-09-07	33,300.00	33,400.00	32,550.00	32,600.00	30,876.41	44,637
2022-09-06	33,850.00	34,350.00	33,100.00	33,300.00	31,539.40	4,725
2022-09-05	34,100.00	34,400.00	33,750.00	33,850.00	32,060.32	3,036
2022-09-02	34,450.00	34,550.00	34,000.00	34,100.00	32,297.10	4,308
2022-09-01	34,900.00	34,900.00	34,300.00	34,450.00	32,628.59	2,991
2022-08-31	34,650.00	34,900.00	34,350.00	34,900.00	33,054.80	7,857
2022-08-30	34,000.00	35,200.00	34,000.00	34,850.00	33,007.45	7,782
2022-08-29	34,600.00	34,600.00	34,050.00	34,150.00	32,344.46	6,566
2022-08-26	35,000.00	35,400.00	34,350.00	34,850.00	33,007.45	10,121
2022-08-25	35,650.00	35,650.00	34,900.00	34,900.00	33,054.80	9,750
2022-08-24	35,800.00	35,800.00	34,500.00	35,750.00	33,859.86	5,493
2022-08-23	35,100.00	35,900.00	34,200.00	35,500.00	33,623.08	6,959
2022-08-22	34,300.00	35,300.00	34,050.00	35,300.00	33,433.65	10,571
2022-08-19	36,100.00	36,100.00	35,000.00	35,000.00	33,149.52	10,419
2022-08-18	35,700.00	36,100.00	35,450.00	36,100.00	34,191.36	7,051
2022-08-17	37,000.00	37,300.00	35,700.00	36,250.00	34,333.43	39,402
2022-08-16	37,350.00	37,800.00	37,000.00	37,800.00	35,801.48	12,607
2022-08-12	36,600.00	37,400.00	36,400.00	37,350.00	35,375.27	16,464

← NewerPage 17 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.