Suheung Capsul historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-02-17 | 39,150.00 | 40,050.00 | 38,600.00 | 39,600.00 | 37,506.31 | 12,670 |
| 2022-02-16 | 38,800.00 | 39,200.00 | 38,150.00 | 38,900.00 | 36,843.32 | 10,702 |
| 2022-02-15 | 39,250.00 | 39,250.00 | 38,000.00 | 38,100.00 | 36,085.62 | 10,989 |
| 2022-02-14 | 39,750.00 | 39,750.00 | 38,500.00 | 38,600.00 | 36,559.18 | 17,409 |
| 2022-02-11 | 39,800.00 | 40,350.00 | 39,700.00 | 39,800.00 | 37,695.73 | 8,210 |
| 2022-02-10 | 40,400.00 | 40,800.00 | 39,850.00 | 39,900.00 | 37,790.45 | 10,426 |
| 2022-02-09 | 40,850.00 | 40,850.00 | 40,050.00 | 40,400.00 | 38,264.01 | 12,362 |
| 2022-02-08 | 40,350.00 | 40,950.00 | 40,100.00 | 40,500.00 | 38,358.72 | 6,554 |
| 2022-02-07 | 40,800.00 | 40,800.00 | 39,900.00 | 40,800.00 | 38,642.86 | 7,007 |
| 2022-02-04 | 40,950.00 | 40,950.00 | 39,550.00 | 40,850.00 | 38,690.22 | 8,370 |
| 2022-02-03 | 40,000.00 | 40,850.00 | 39,850.00 | 40,200.00 | 38,074.59 | 12,815 |
| 2022-01-28 | 38,200.00 | 39,900.00 | 38,000.00 | 39,450.00 | 37,364.24 | 8,522 |
| 2022-01-27 | 40,050.00 | 40,050.00 | 38,000.00 | 38,000.00 | 35,990.90 | 16,940 |
| 2022-01-26 | 38,900.00 | 40,000.00 | 38,900.00 | 39,250.00 | 37,174.81 | 9,416 |
| 2022-01-25 | 40,100.00 | 40,350.00 | 39,000.00 | 39,550.00 | 37,458.95 | 17,383 |
| 2022-01-24 | 40,500.00 | 40,500.00 | 39,900.00 | 40,100.00 | 37,979.87 | 11,190 |
| 2022-01-21 | 41,850.00 | 41,850.00 | 40,650.00 | 40,900.00 | 38,737.58 | 9,011 |
| 2022-01-20 | 41,250.00 | 42,500.00 | 40,900.00 | 42,200.00 | 39,968.84 | 15,328 |
| 2022-01-19 | 41,600.00 | 41,600.00 | 41,000.00 | 41,200.00 | 39,021.72 | 11,337 |
| 2022-01-18 | 42,150.00 | 42,250.00 | 41,550.00 | 41,650.00 | 39,447.92 | 8,375 |
| 2022-01-17 | 42,000.00 | 42,400.00 | 41,600.00 | 42,150.00 | 39,921.49 | 5,034 |
| 2022-01-14 | 42,750.00 | 42,850.00 | 41,700.00 | 42,500.00 | 40,252.98 | 9,844 |
| 2022-01-13 | 43,500.00 | 43,500.00 | 42,600.00 | 42,750.00 | 40,489.77 | 5,793 |
| 2022-01-12 | 42,350.00 | 43,250.00 | 42,350.00 | 43,000.00 | 40,726.55 | 10,697 |
| 2022-01-11 | 42,250.00 | 42,700.00 | 41,600.00 | 41,950.00 | 39,732.06 | 8,139 |
| 2022-01-10 | 43,000.00 | 43,200.00 | 41,800.00 | 42,750.00 | 40,489.77 | 10,358 |
| 2022-01-07 | 42,450.00 | 43,600.00 | 42,400.00 | 42,750.00 | 40,489.77 | 7,275 |
| 2022-01-06 | 42,700.00 | 43,000.00 | 42,250.00 | 42,450.00 | 40,205.63 | 9,582 |
| 2022-01-05 | 42,900.00 | 43,350.00 | 42,700.00 | 43,200.00 | 40,915.97 | 7,261 |
| 2022-01-04 | 43,300.00 | 44,000.00 | 42,550.00 | 42,750.00 | 40,489.77 | 19,932 |
| 2022-01-03 | 44,200.00 | 44,200.00 | 43,500.00 | 43,650.00 | 41,342.18 | 7,136 |
| 2021-12-30 | 43,800.00 | 44,250.00 | 43,650.00 | 44,200.00 | 41,863.10 | 6,038 |
| 2021-12-29 | 44,000.00 | 44,100.00 | 43,500.00 | 44,100.00 | 41,768.39 | 13,458 |
| 2021-12-28 | 43,350.00 | 43,950.00 | 43,300.00 | 43,700.00 | 40,915.97 | 10,308 |
| 2021-12-27 | 43,650.00 | 44,050.00 | 40,900.00 | 43,750.00 | 40,962.79 | 33,123 |
| 2021-12-24 | 44,550.00 | 44,750.00 | 43,800.00 | 44,000.00 | 41,196.86 | 10,639 |
| 2021-12-23 | 42,850.00 | 44,550.00 | 42,850.00 | 44,100.00 | 41,290.49 | 17,569 |
| 2021-12-22 | 42,350.00 | 43,050.00 | 42,350.00 | 42,850.00 | 40,120.12 | 9,011 |
| 2021-12-21 | 42,300.00 | 42,600.00 | 41,750.00 | 42,500.00 | 39,792.42 | 7,768 |
| 2021-12-20 | 42,800.00 | 43,000.00 | 42,300.00 | 42,400.00 | 39,698.79 | 7,938 |
| 2021-12-17 | 42,300.00 | 43,000.00 | 41,450.00 | 42,950.00 | 40,213.75 | 17,054 |
| 2021-12-16 | 42,300.00 | 42,500.00 | 41,650.00 | 42,250.00 | 39,558.35 | 13,071 |
| 2021-12-15 | 41,600.00 | 42,400.00 | 41,350.00 | 42,100.00 | 39,417.91 | 6,909 |
| 2021-12-14 | 41,200.00 | 41,950.00 | 41,200.00 | 41,600.00 | 38,949.76 | 5,405 |
| 2021-12-13 | 41,600.00 | 42,300.00 | 41,300.00 | 41,600.00 | 38,949.76 | 11,436 |
| 2021-12-10 | 42,200.00 | 42,500.00 | 41,450.00 | 41,600.00 | 38,949.76 | 13,096 |
| 2021-12-09 | 41,350.00 | 42,200.00 | 41,100.00 | 42,200.00 | 39,511.53 | 15,396 |
| 2021-12-08 | 42,350.00 | 42,950.00 | 41,300.00 | 41,650.00 | 38,996.57 | 16,865 |
| 2021-12-07 | 42,550.00 | 42,750.00 | 42,000.00 | 42,350.00 | 39,651.98 | 16,278 |
| 2021-12-06 | 42,500.00 | 42,700.00 | 42,050.00 | 42,550.00 | 39,839.24 | 14,467 |
| 2021-12-03 | 42,100.00 | 42,650.00 | 41,500.00 | 42,550.00 | 39,839.24 | 10,993 |
| 2021-12-02 | 40,600.00 | 41,900.00 | 40,150.00 | 41,900.00 | 39,230.65 | 12,172 |
| 2021-12-01 | 39,850.00 | 40,750.00 | 39,250.00 | 40,600.00 | 38,013.47 | 13,675 |
| 2021-11-30 | 40,350.00 | 40,900.00 | 39,800.00 | 39,850.00 | 37,311.25 | 22,529 |
| 2021-11-29 | 40,350.00 | 41,150.00 | 40,250.00 | 40,350.00 | 37,779.39 | 14,093 |
| 2021-11-26 | 41,800.00 | 41,800.00 | 40,500.00 | 40,850.00 | 38,247.54 | 11,949 |
| 2021-11-25 | 42,150.00 | 42,600.00 | 41,350.00 | 41,350.00 | 38,715.69 | 17,139 |
| 2021-11-24 | 42,150.00 | 42,850.00 | 42,150.00 | 42,250.00 | 39,558.35 | 8,026 |
| 2021-11-23 | 42,500.00 | 42,850.00 | 42,150.00 | 42,250.00 | 39,558.35 | 16,176 |
| 2021-11-22 | 42,550.00 | 42,850.00 | 42,150.00 | 42,200.00 | 39,511.53 | 29,438 |
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.