Suheung Capsul historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-19 | 42,600.00 | 42,850.00 | 42,300.00 | 42,550.00 | 39,839.24 | 10,278 |
| 2021-11-18 | 43,800.00 | 44,000.00 | 42,250.00 | 42,300.00 | 39,605.16 | 35,673 |
| 2021-11-17 | 44,500.00 | 44,750.00 | 43,500.00 | 43,800.00 | 41,009.60 | 19,532 |
| 2021-11-16 | 45,450.00 | 45,450.00 | 44,450.00 | 44,800.00 | 41,945.89 | 14,040 |
| 2021-11-15 | 44,000.00 | 45,150.00 | 43,800.00 | 45,100.00 | 42,226.78 | 32,933 |
| 2021-11-12 | 43,900.00 | 44,100.00 | 43,050.00 | 43,850.00 | 41,056.42 | 87,490 |
| 2021-11-11 | 44,900.00 | 45,300.00 | 44,900.00 | 45,300.00 | 42,414.04 | 13,134 |
| 2021-11-10 | 46,000.00 | 46,000.00 | 44,850.00 | 45,200.00 | 42,320.41 | 22,676 |
| 2021-11-09 | 46,300.00 | 46,300.00 | 45,450.00 | 46,100.00 | 43,163.07 | 12,454 |
| 2021-11-08 | 46,200.00 | 46,200.00 | 45,250.00 | 45,750.00 | 42,835.37 | 27,641 |
| 2021-11-05 | 46,950.00 | 47,050.00 | 46,000.00 | 46,200.00 | 43,256.70 | 24,934 |
| 2021-11-04 | 47,550.00 | 48,000.00 | 46,950.00 | 46,950.00 | 43,958.92 | 27,521 |
| 2021-11-03 | 47,800.00 | 47,950.00 | 47,350.00 | 47,750.00 | 44,707.96 | 9,047 |
| 2021-11-02 | 48,150.00 | 48,200.00 | 47,500.00 | 47,650.00 | 44,614.33 | 22,727 |
| 2021-11-01 | 47,900.00 | 48,000.00 | 47,350.00 | 47,500.00 | 44,473.88 | 22,191 |
| 2021-10-29 | 48,150.00 | 48,150.00 | 47,350.00 | 47,850.00 | 44,801.59 | 17,313 |
| 2021-10-28 | 48,150.00 | 48,200.00 | 47,700.00 | 47,900.00 | 44,848.40 | 22,965 |
| 2021-10-27 | 47,900.00 | 48,100.00 | 47,650.00 | 48,000.00 | 44,942.03 | 12,214 |
| 2021-10-26 | 48,050.00 | 48,800.00 | 47,450.00 | 47,850.00 | 44,801.59 | 37,443 |
| 2021-10-25 | 47,500.00 | 48,050.00 | 47,000.00 | 48,000.00 | 44,942.03 | 14,355 |
| 2021-10-22 | 47,550.00 | 47,800.00 | 47,050.00 | 47,500.00 | 44,473.88 | 27,023 |
| 2021-10-21 | 47,750.00 | 48,100.00 | 47,300.00 | 47,550.00 | 44,520.70 | 29,922 |
| 2021-10-20 | 48,600.00 | 48,850.00 | 47,600.00 | 47,750.00 | 44,707.96 | 42,365 |
| 2021-10-19 | 48,800.00 | 49,150.00 | 48,150.00 | 48,550.00 | 45,456.99 | 29,156 |
| 2021-10-18 | 48,850.00 | 49,150.00 | 48,200.00 | 48,850.00 | 45,737.88 | 48,670 |
| 2021-10-15 | 48,300.00 | 48,550.00 | 47,800.00 | 48,300.00 | 45,222.92 | 34,989 |
| 2021-10-14 | 47,950.00 | 48,250.00 | 47,400.00 | 48,100.00 | 45,035.66 | 37,633 |
← NewerPage 21 of 21 · 1,227 trading days
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.