Suheung Capsul historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-11	36,300.00	36,550.00	36,150.00	36,550.00	34,617.57	3,901
2022-08-10	36,400.00	36,400.00	35,800.00	36,300.00	34,380.78	6,974
2022-08-09	36,100.00	36,550.00	36,100.00	36,400.00	34,475.50	10,633
2022-08-08	36,400.00	36,500.00	35,350.00	36,400.00	34,475.50	15,453
2022-08-05	36,950.00	36,950.00	36,200.00	36,550.00	34,617.57	4,945
2022-08-04	36,500.00	36,700.00	35,700.00	36,600.00	34,664.92	5,961
2022-08-03	36,050.00	36,700.00	35,700.00	36,700.00	34,759.63	8,265
2022-08-02	36,000.00	36,400.00	35,400.00	36,350.00	34,428.14	13,820
2022-08-01	36,550.00	36,750.00	35,750.00	36,300.00	34,380.78	7,473
2022-07-29	36,600.00	36,600.00	36,000.00	36,300.00	34,380.78	7,874
2022-07-28	35,900.00	36,750.00	35,550.00	36,250.00	34,333.43	18,744
2022-07-27	34,600.00	35,850.00	34,450.00	35,750.00	33,859.86	21,671
2022-07-26	34,400.00	34,650.00	34,100.00	34,650.00	32,818.02	6,389
2022-07-25	34,250.00	34,500.00	33,900.00	34,500.00	32,675.95	4,241
2022-07-22	33,650.00	34,300.00	33,500.00	34,250.00	32,439.17	11,933
2022-07-21	33,300.00	33,900.00	33,100.00	33,900.00	32,107.67	8,504
2022-07-20	33,600.00	34,550.00	33,100.00	33,500.00	31,728.82	15,913
2022-07-19	32,750.00	33,300.00	32,300.00	33,300.00	31,539.40	5,627
2022-07-18	31,900.00	32,700.00	31,900.00	32,500.00	30,781.69	9,487
2022-07-15	32,450.00	32,700.00	31,600.00	32,150.00	30,450.20	11,071
2022-07-14	32,000.00	32,800.00	31,350.00	32,650.00	30,923.76	18,537
2022-07-13	31,300.00	32,050.00	31,300.00	32,000.00	30,308.13	10,795
2022-07-12	31,800.00	32,100.00	31,300.00	32,000.00	30,308.13	7,518
2022-07-11	32,100.00	32,550.00	31,550.00	32,300.00	30,592.27	13,274
2022-07-08	32,400.00	32,400.00	31,700.00	32,200.00	30,497.55	16,535
2022-07-07	32,150.00	32,350.00	31,750.00	32,250.00	30,544.91	11,449
2022-07-06	31,750.00	32,500.00	31,400.00	32,150.00	30,450.20	7,351
2022-07-05	32,450.00	32,650.00	32,050.00	32,300.00	30,592.27	5,227
2022-07-04	32,800.00	32,800.00	31,400.00	32,450.00	30,734.34	13,285
2022-07-01	32,550.00	32,700.00	31,800.00	32,700.00	30,971.12	5,977
2022-06-30	32,700.00	32,750.00	32,100.00	32,700.00	30,971.12	8,469
2022-06-29	32,550.00	32,700.00	32,050.00	32,700.00	30,971.12	6,095
2022-06-28	31,550.00	32,600.00	31,100.00	32,600.00	30,876.41	18,715
2022-06-27	31,200.00	31,550.00	30,700.00	31,300.00	29,645.14	12,828
2022-06-24	29,500.00	31,200.00	29,500.00	30,950.00	29,313.64	16,792
2022-06-23	30,700.00	30,700.00	29,400.00	29,600.00	28,035.02	22,852
2022-06-22	31,600.00	31,700.00	30,200.00	30,600.00	28,982.15	9,415
2022-06-21	31,400.00	31,500.00	30,450.00	31,500.00	29,834.56	14,557
2022-06-20	31,800.00	31,800.00	30,200.00	31,150.00	29,503.07	22,257
2022-06-17	32,000.00	32,150.00	31,250.00	31,800.00	30,118.70	29,195
2022-06-16	32,400.00	32,800.00	31,950.00	32,450.00	30,734.34	8,627
2022-06-15	32,750.00	33,000.00	31,850.00	32,000.00	30,308.13	21,942
2022-06-14	32,100.00	33,000.00	32,100.00	32,800.00	31,065.83	13,471
2022-06-13	34,000.00	34,000.00	32,850.00	33,300.00	31,539.40	27,421
2022-06-10	34,400.00	34,600.00	33,850.00	34,200.00	32,391.81	21,691
2022-06-09	36,000.00	36,250.00	34,750.00	34,850.00	33,007.45	36,045
2022-06-08	36,500.00	36,650.00	36,000.00	36,250.00	34,333.43	10,811
2022-06-07	37,050.00	37,200.00	36,300.00	36,650.00	34,712.28	8,092
2022-06-03	36,950.00	37,050.00	36,700.00	37,050.00	35,091.13	6,389
2022-06-02	36,900.00	36,900.00	36,250.00	36,850.00	34,901.70	5,801
2022-05-31	36,550.00	36,950.00	36,350.00	36,900.00	34,949.06	5,002
2022-05-30	36,650.00	36,800.00	36,100.00	36,550.00	34,617.57	9,066
2022-05-27	36,100.00	36,450.00	35,700.00	36,350.00	34,428.14	11,694
2022-05-26	35,950.00	36,500.00	35,650.00	35,900.00	34,001.93	12,878
2022-05-25	36,300.00	36,350.00	35,750.00	36,100.00	34,191.36	5,638
2022-05-24	36,350.00	36,550.00	35,750.00	36,300.00	34,380.78	5,542
2022-05-23	36,250.00	36,350.00	35,950.00	36,250.00	34,333.43	4,724
2022-05-20	35,800.00	36,250.00	35,550.00	36,200.00	34,286.07	6,455
2022-05-19	36,050.00	36,100.00	35,350.00	35,800.00	33,907.22	10,563
2022-05-18	37,000.00	37,000.00	36,200.00	36,350.00	34,428.14	8,876

← NewerPage 18 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.