Suheung Capsul historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-20	20,100.00	20,550.00	19,690.00	19,950.00	19,950.00	32,075
2026-07-16	21,200.00	21,600.00	20,150.00	20,300.00	20,300.00	22,274
2026-07-15	20,500.00	21,650.00	20,500.00	21,350.00	21,350.00	47,835
2026-07-14	20,000.00	21,050.00	19,730.00	20,750.00	20,750.00	93,922
2026-07-13	19,930.00	20,800.00	19,800.00	20,100.00	20,100.00	34,120
2026-07-10	19,320.00	19,890.00	19,300.00	19,800.00	19,800.00	10,131
2026-07-09	19,600.00	20,100.00	19,190.00	19,190.00	19,190.00	26,580
2026-07-08	20,500.00	21,200.00	19,740.00	20,200.00	20,200.00	37,038
2026-07-07	20,550.00	21,250.00	20,100.00	20,450.00	20,450.00	68,981
2026-07-06	19,220.00	20,650.00	19,220.00	20,250.00	20,250.00	46,127
2026-07-03	18,500.00	19,250.00	18,140.00	19,180.00	19,180.00	30,248
2026-07-02	17,530.00	18,600.00	17,070.00	18,360.00	18,360.00	70,229
2026-07-01	17,200.00	17,650.00	17,000.00	17,520.00	17,520.00	12,027
2026-06-30	17,100.00	17,300.00	17,000.00	17,010.00	17,010.00	16,228
2026-06-29	16,380.00	17,450.00	16,220.00	17,430.00	17,430.00	56,705
2026-06-26	16,980.00	16,980.00	16,000.00	16,200.00	16,200.00	45,285
2026-06-25	17,000.00	17,430.00	16,900.00	17,010.00	17,010.00	28,241
2026-06-24	17,200.00	17,400.00	16,710.00	17,240.00	17,240.00	27,333
2026-06-23	18,190.00	18,190.00	17,010.00	17,200.00	17,200.00	26,677
2026-06-22	18,100.00	18,540.00	17,950.00	18,180.00	18,180.00	12,314
2026-06-19	18,810.00	18,810.00	17,960.00	18,140.00	18,140.00	16,874
2026-06-18	19,200.00	19,300.00	18,600.00	18,750.00	18,750.00	11,025
2026-06-17	19,010.00	19,230.00	18,780.00	19,150.00	19,150.00	8,809
2026-06-16	19,550.00	19,550.00	18,800.00	18,940.00	18,940.00	23,857
2026-06-15	19,000.00	19,600.00	19,000.00	19,340.00	19,340.00	16,559
2026-06-12	18,500.00	18,870.00	18,450.00	18,750.00	18,750.00	13,392
2026-06-11	18,000.00	18,400.00	17,700.00	18,140.00	18,140.00	12,521
2026-06-10	18,550.00	18,550.00	17,690.00	18,000.00	18,000.00	20,635
2026-06-09	17,760.00	18,650.00	17,230.00	18,570.00	18,570.00	25,524
2026-06-08	17,690.00	17,900.00	17,250.00	17,480.00	17,480.00	34,089
2026-06-05	18,390.00	18,660.00	18,010.00	18,300.00	18,300.00	24,492
2026-06-04	18,800.00	18,900.00	18,210.00	18,250.00	18,250.00	51,102
2026-06-02	18,860.00	18,980.00	18,250.00	18,860.00	18,860.00	36,569
2026-06-01	19,610.00	20,100.00	18,880.00	18,960.00	18,960.00	74,019
2026-05-29	20,750.00	20,875.00	19,520.00	19,960.00	19,960.00	56,266
2026-05-28	21,700.00	21,750.00	20,150.00	21,000.00	21,000.00	69,435
2026-05-27	22,700.00	23,300.00	21,550.00	21,650.00	21,650.00	65,348
2026-05-26	24,200.00	24,250.00	22,300.00	22,950.00	22,950.00	48,448
2026-05-22	22,550.00	24,300.00	22,400.00	23,900.00	23,900.00	112,427
2026-05-21	23,200.00	23,700.00	22,150.00	22,400.00	22,400.00	60,697
2026-05-20	23,000.00	23,200.00	21,750.00	22,750.00	22,750.00	90,417
2026-05-19	23,050.00	23,650.00	22,300.00	23,400.00	23,400.00	91,467
2026-05-18	21,600.00	23,450.00	20,850.00	22,750.00	22,750.00	140,078
2026-05-15	23,000.00	24,250.00	21,600.00	21,950.00	21,950.00	254,180
2026-05-14	18,800.00	19,900.00	18,800.00	19,800.00	19,800.00	32,153
2026-05-13	18,860.00	19,510.00	18,620.00	18,620.00	18,620.00	26,650
2026-05-12	19,500.00	19,500.00	18,670.00	18,740.00	18,740.00	40,659
2026-05-11	20,350.00	20,550.00	19,350.00	19,360.00	19,360.00	50,362
2026-05-08	19,490.00	21,600.00	19,370.00	20,300.00	20,300.00	135,018
2026-05-07	19,690.00	19,690.00	19,230.00	19,240.00	19,240.00	15,036
2026-05-06	20,250.00	20,250.00	19,350.00	19,360.00	19,360.00	37,700
2026-05-04	20,400.00	20,850.00	20,100.00	20,150.00	20,150.00	28,601
2026-04-30	20,200.00	20,300.00	19,910.00	20,050.00	20,050.00	11,754
2026-04-29	19,980.00	20,350.00	19,780.00	20,300.00	20,300.00	19,256
2026-04-28	20,000.00	20,200.00	19,890.00	19,890.00	19,890.00	21,607
2026-04-27	19,750.00	20,100.00	19,560.00	20,050.00	20,050.00	19,835
2026-04-24	19,750.00	20,050.00	19,600.00	19,660.00	19,660.00	33,969
2026-04-23	19,650.00	19,740.00	19,400.00	19,680.00	19,680.00	20,935
2026-04-22	19,450.00	19,570.00	19,210.00	19,530.00	19,530.00	18,298
2026-04-21	19,960.00	19,960.00	19,420.00	19,480.00	19,480.00	35,246

← NewerPage 2 of 21 · 1,223 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.