Suheung Capsul historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-17 | 36,750.00 | 37,200.00 | 36,350.00 | 36,700.00 | 34,759.63 | 8,298 |
| 2022-05-16 | 36,400.00 | 37,000.00 | 36,400.00 | 36,800.00 | 34,854.35 | 9,087 |
| 2022-05-13 | 36,050.00 | 36,750.00 | 36,050.00 | 36,700.00 | 34,759.63 | 6,028 |
| 2022-05-12 | 36,200.00 | 36,750.00 | 36,100.00 | 36,100.00 | 34,191.36 | 11,687 |
| 2022-05-11 | 36,950.00 | 37,350.00 | 36,150.00 | 36,750.00 | 34,806.99 | 14,012 |
| 2022-05-10 | 37,100.00 | 37,100.00 | 36,250.00 | 36,750.00 | 34,806.99 | 15,456 |
| 2022-05-09 | 38,000.00 | 38,300.00 | 37,150.00 | 37,250.00 | 35,280.56 | 15,690 |
| 2022-05-06 | 38,450.00 | 38,500.00 | 38,050.00 | 38,300.00 | 36,275.04 | 10,604 |
| 2022-05-04 | 39,000.00 | 39,000.00 | 38,500.00 | 38,500.00 | 36,464.47 | 11,455 |
| 2022-05-03 | 39,150.00 | 39,150.00 | 38,800.00 | 39,000.00 | 36,938.03 | 12,291 |
| 2022-05-02 | 38,850.00 | 39,200.00 | 38,750.00 | 39,100.00 | 37,032.74 | 10,555 |
| 2022-04-29 | 38,900.00 | 39,050.00 | 38,500.00 | 38,950.00 | 36,890.67 | 11,001 |
| 2022-04-28 | 38,500.00 | 38,700.00 | 38,150.00 | 38,700.00 | 36,653.89 | 10,292 |
| 2022-04-27 | 38,700.00 | 38,750.00 | 38,250.00 | 38,500.00 | 36,464.47 | 12,183 |
| 2022-04-26 | 38,800.00 | 39,200.00 | 38,800.00 | 39,050.00 | 36,985.39 | 7,698 |
| 2022-04-25 | 39,400.00 | 39,900.00 | 38,650.00 | 39,000.00 | 36,938.03 | 26,848 |
| 2022-04-22 | 39,600.00 | 39,750.00 | 39,100.00 | 39,500.00 | 37,411.60 | 10,570 |
| 2022-04-21 | 40,000.00 | 40,500.00 | 39,650.00 | 39,800.00 | 37,695.73 | 12,584 |
| 2022-04-20 | 40,100.00 | 40,650.00 | 39,750.00 | 40,050.00 | 37,932.52 | 21,584 |
| 2022-04-19 | 39,350.00 | 40,150.00 | 39,050.00 | 40,000.00 | 37,885.16 | 16,420 |
| 2022-04-18 | 38,700.00 | 39,300.00 | 38,600.00 | 39,250.00 | 37,174.81 | 14,151 |
| 2022-04-15 | 39,200.00 | 39,600.00 | 38,400.00 | 38,600.00 | 36,559.18 | 39,614 |
| 2022-04-14 | 39,200.00 | 40,150.00 | 39,000.00 | 39,750.00 | 37,648.38 | 16,654 |
| 2022-04-13 | 38,850.00 | 39,000.00 | 38,500.00 | 38,800.00 | 36,748.61 | 19,421 |
| 2022-04-12 | 39,900.00 | 39,900.00 | 38,600.00 | 38,850.00 | 36,795.96 | 23,108 |
| 2022-04-11 | 40,000.00 | 40,350.00 | 39,300.00 | 39,900.00 | 37,790.45 | 10,741 |
| 2022-04-08 | 40,050.00 | 40,250.00 | 39,500.00 | 39,900.00 | 37,790.45 | 7,625 |
| 2022-04-07 | 39,800.00 | 40,200.00 | 39,500.00 | 40,000.00 | 37,885.16 | 12,615 |
| 2022-04-06 | 40,300.00 | 40,300.00 | 39,650.00 | 39,850.00 | 37,743.09 | 15,554 |
| 2022-04-05 | 40,700.00 | 40,700.00 | 40,200.00 | 40,300.00 | 38,169.30 | 9,317 |
| 2022-04-04 | 40,400.00 | 40,600.00 | 40,000.00 | 40,300.00 | 38,169.30 | 17,286 |
| 2022-04-01 | 40,400.00 | 40,600.00 | 39,950.00 | 40,200.00 | 38,074.59 | 12,985 |
| 2022-03-31 | 40,800.00 | 40,800.00 | 40,300.00 | 40,350.00 | 38,216.66 | 13,521 |
| 2022-03-30 | 41,200.00 | 41,200.00 | 40,300.00 | 40,400.00 | 38,264.01 | 14,525 |
| 2022-03-29 | 40,650.00 | 41,250.00 | 40,650.00 | 41,000.00 | 38,832.29 | 7,931 |
| 2022-03-28 | 40,300.00 | 41,000.00 | 40,250.00 | 40,700.00 | 38,548.15 | 11,431 |
| 2022-03-25 | 40,850.00 | 41,100.00 | 40,000.00 | 40,250.00 | 38,121.94 | 14,242 |
| 2022-03-24 | 40,950.00 | 40,950.00 | 40,200.00 | 40,850.00 | 38,690.22 | 9,853 |
| 2022-03-23 | 41,300.00 | 41,600.00 | 40,550.00 | 41,050.00 | 38,879.65 | 20,960 |
| 2022-03-22 | 41,100.00 | 41,450.00 | 40,700.00 | 41,150.00 | 38,974.36 | 13,429 |
| 2022-03-21 | 41,600.00 | 41,700.00 | 40,450.00 | 41,150.00 | 38,974.36 | 25,076 |
| 2022-03-18 | 39,600.00 | 41,500.00 | 39,150.00 | 41,150.00 | 38,974.36 | 44,417 |
| 2022-03-17 | 39,050.00 | 39,450.00 | 38,650.00 | 39,350.00 | 37,269.53 | 16,524 |
| 2022-03-16 | 38,200.00 | 38,750.00 | 38,200.00 | 38,700.00 | 36,653.89 | 10,218 |
| 2022-03-15 | 38,850.00 | 38,850.00 | 38,100.00 | 38,200.00 | 36,180.33 | 9,954 |
| 2022-03-14 | 39,250.00 | 39,250.00 | 38,350.00 | 38,850.00 | 36,795.96 | 15,920 |
| 2022-03-11 | 39,600.00 | 39,600.00 | 38,900.00 | 39,250.00 | 37,174.81 | 8,743 |
| 2022-03-10 | 39,350.00 | 39,550.00 | 39,050.00 | 39,200.00 | 37,127.46 | 10,383 |
| 2022-03-08 | 39,600.00 | 39,600.00 | 38,500.00 | 39,250.00 | 37,174.81 | 17,356 |
| 2022-03-07 | 39,750.00 | 40,100.00 | 39,150.00 | 39,650.00 | 37,553.67 | 21,189 |
| 2022-03-04 | 39,950.00 | 39,950.00 | 38,950.00 | 39,550.00 | 37,458.95 | 14,495 |
| 2022-03-03 | 38,800.00 | 40,000.00 | 38,650.00 | 40,000.00 | 37,885.16 | 24,767 |
| 2022-03-02 | 38,250.00 | 38,800.00 | 38,250.00 | 38,600.00 | 36,559.18 | 9,793 |
| 2022-02-28 | 39,100.00 | 39,200.00 | 38,150.00 | 38,600.00 | 36,559.18 | 13,479 |
| 2022-02-25 | 38,650.00 | 39,450.00 | 38,150.00 | 38,950.00 | 36,890.67 | 14,437 |
| 2022-02-24 | 38,700.00 | 40,000.00 | 38,300.00 | 38,750.00 | 36,701.25 | 15,116 |
| 2022-02-23 | 38,750.00 | 39,700.00 | 38,550.00 | 39,500.00 | 37,411.60 | 12,127 |
| 2022-02-22 | 39,400.00 | 39,850.00 | 38,350.00 | 38,600.00 | 36,559.18 | 13,293 |
| 2022-02-21 | 39,750.00 | 40,000.00 | 39,100.00 | 39,800.00 | 37,695.73 | 6,126 |
| 2022-02-18 | 39,200.00 | 39,750.00 | 38,900.00 | 39,750.00 | 37,648.38 | 16,032 |
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.