Suheung Capsul historical data
| 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 |
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.