Suheung Capsul historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-20 | 19,160.00 | 19,950.00 | 19,000.00 | 19,880.00 | 19,880.00 | 37,896 |
| 2026-04-17 | 19,130.00 | 19,180.00 | 19,000.00 | 19,100.00 | 19,100.00 | 21,784 |
| 2026-04-16 | 18,720.00 | 18,940.00 | 18,630.00 | 18,860.00 | 18,860.00 | 39,985 |
| 2026-04-15 | 18,050.00 | 18,860.00 | 17,960.00 | 18,540.00 | 18,540.00 | 83,869 |
| 2026-04-14 | 18,130.00 | 18,230.00 | 17,770.00 | 17,910.00 | 17,910.00 | 82,890 |
| 2026-04-13 | 17,740.00 | 18,190.00 | 17,570.00 | 17,900.00 | 17,900.00 | 87,191 |
| 2026-04-10 | 17,980.00 | 18,080.00 | 17,650.00 | 17,860.00 | 17,860.00 | 122,989 |
| 2026-04-09 | 18,180.00 | 18,220.00 | 17,680.00 | 17,820.00 | 17,820.00 | 60,037 |
| 2026-04-08 | 18,190.00 | 18,380.00 | 18,050.00 | 18,200.00 | 18,200.00 | 58,964 |
| 2026-04-07 | 18,260.00 | 18,730.00 | 18,040.00 | 18,060.00 | 18,060.00 | 22,352 |
| 2026-04-06 | 18,330.00 | 18,330.00 | 18,020.00 | 18,250.00 | 18,250.00 | 14,868 |
| 2026-04-03 | 18,540.00 | 18,550.00 | 18,050.00 | 18,110.00 | 18,110.00 | 37,115 |
| 2026-04-02 | 19,000.00 | 19,300.00 | 18,150.00 | 18,330.00 | 18,330.00 | 16,557 |
| 2026-04-01 | 18,800.00 | 18,980.00 | 18,540.00 | 18,970.00 | 18,970.00 | 37,124 |
| 2026-03-31 | 18,590.00 | 18,860.00 | 18,330.00 | 18,450.00 | 18,450.00 | 14,100 |
| 2026-03-30 | 19,150.00 | 19,150.00 | 18,610.00 | 18,660.00 | 18,660.00 | 38,192 |
| 2026-03-27 | 19,800.00 | 19,800.00 | 19,070.00 | 19,330.00 | 19,330.00 | 34,061 |
| 2026-03-26 | 20,200.00 | 20,200.00 | 19,660.00 | 19,800.00 | 19,800.00 | 17,834 |
| 2026-03-25 | 20,000.00 | 20,150.00 | 19,910.00 | 19,980.00 | 19,980.00 | 17,376 |
| 2026-03-24 | 20,100.00 | 20,200.00 | 19,820.00 | 19,980.00 | 19,980.00 | 10,405 |
| 2026-03-23 | 20,700.00 | 20,700.00 | 19,870.00 | 19,880.00 | 19,880.00 | 16,575 |
| 2026-03-20 | 20,250.00 | 20,900.00 | 20,250.00 | 20,550.00 | 20,550.00 | 14,997 |
| 2026-03-19 | 20,400.00 | 20,450.00 | 20,050.00 | 20,150.00 | 20,150.00 | 11,621 |
| 2026-03-18 | 20,350.00 | 20,500.00 | 20,050.00 | 20,450.00 | 20,450.00 | 22,058 |
| 2026-03-17 | 20,500.00 | 20,500.00 | 20,000.00 | 20,200.00 | 20,200.00 | 13,869 |
| 2026-03-16 | 20,400.00 | 20,500.00 | 20,150.00 | 20,250.00 | 20,250.00 | 6,112 |
| 2026-03-13 | 20,550.00 | 20,700.00 | 20,050.00 | 20,450.00 | 20,450.00 | 17,127 |
| 2026-03-12 | 20,450.00 | 20,600.00 | 20,100.00 | 20,600.00 | 20,600.00 | 6,052 |
| 2026-03-11 | 20,500.00 | 20,850.00 | 20,200.00 | 20,450.00 | 20,450.00 | 22,128 |
| 2026-03-10 | 21,050.00 | 21,050.00 | 20,200.00 | 20,450.00 | 20,450.00 | 22,674 |
| 2026-03-09 | 21,000.00 | 21,000.00 | 20,050.00 | 20,250.00 | 20,250.00 | 15,174 |
| 2026-03-06 | 21,600.00 | 21,800.00 | 21,000.00 | 21,650.00 | 21,650.00 | 8,112 |
| 2026-03-05 | 20,600.00 | 22,500.00 | 20,600.00 | 21,650.00 | 21,650.00 | 12,003 |
| 2026-03-04 | 21,600.00 | 21,700.00 | 19,950.00 | 20,100.00 | 20,100.00 | 37,508 |
| 2026-03-03 | 22,100.00 | 22,800.00 | 22,000.00 | 22,150.00 | 22,150.00 | 19,686 |
| 2026-02-27 | 22,900.00 | 22,900.00 | 22,300.00 | 22,350.00 | 22,350.00 | 17,315 |
| 2026-02-26 | 22,950.00 | 23,100.00 | 22,650.00 | 22,900.00 | 22,900.00 | 22,979 |
| 2026-02-25 | 23,350.00 | 23,350.00 | 22,700.00 | 23,100.00 | 23,100.00 | 21,204 |
| 2026-02-24 | 22,950.00 | 23,450.00 | 22,950.00 | 23,250.00 | 23,250.00 | 10,871 |
| 2026-02-23 | 23,500.00 | 23,550.00 | 22,900.00 | 22,950.00 | 22,950.00 | 22,948 |
| 2026-02-20 | 23,650.00 | 24,100.00 | 23,450.00 | 23,500.00 | 23,500.00 | 21,776 |
| 2026-02-19 | 23,400.00 | 23,900.00 | 23,000.00 | 23,900.00 | 23,900.00 | 40,122 |
| 2026-02-13 | 24,000.00 | 24,700.00 | 24,000.00 | 24,400.00 | 24,400.00 | 29,541 |
| 2026-02-12 | 24,800.00 | 24,800.00 | 23,850.00 | 24,400.00 | 24,400.00 | 20,746 |
| 2026-02-11 | 23,800.00 | 24,400.00 | 23,550.00 | 24,200.00 | 24,200.00 | 49,382 |
| 2026-02-10 | 22,950.00 | 23,750.00 | 22,800.00 | 23,300.00 | 23,300.00 | 29,966 |
| 2026-02-09 | 22,550.00 | 23,100.00 | 22,050.00 | 22,900.00 | 22,900.00 | 42,849 |
| 2026-02-06 | 22,900.00 | 22,950.00 | 21,700.00 | 22,400.00 | 22,400.00 | 29,728 |
| 2026-02-05 | 23,950.00 | 24,700.00 | 22,700.00 | 23,050.00 | 23,050.00 | 85,288 |
| 2026-02-04 | 21,000.00 | 22,400.00 | 20,850.00 | 22,200.00 | 22,200.00 | 53,085 |
| 2026-02-03 | 21,000.00 | 21,000.00 | 20,500.00 | 21,000.00 | 21,000.00 | 28,214 |
| 2026-02-02 | 21,600.00 | 21,600.00 | 20,400.00 | 20,450.00 | 20,450.00 | 29,634 |
| 2026-01-30 | 21,300.00 | 21,850.00 | 19,650.00 | 21,650.00 | 21,650.00 | 35,551 |
| 2026-01-29 | 21,400.00 | 21,550.00 | 20,700.00 | 21,350.00 | 21,350.00 | 27,710 |
| 2026-01-28 | 21,400.00 | 21,400.00 | 20,950.00 | 21,300.00 | 21,300.00 | 18,171 |
| 2026-01-27 | 21,250.00 | 21,650.00 | 20,900.00 | 21,000.00 | 21,000.00 | 11,960 |
| 2026-01-26 | 21,300.00 | 21,550.00 | 21,150.00 | 21,300.00 | 21,300.00 | 13,811 |
| 2026-01-23 | 21,000.00 | 21,050.00 | 20,600.00 | 20,850.00 | 20,850.00 | 8,827 |
| 2026-01-22 | 20,000.00 | 20,950.00 | 19,980.00 | 20,800.00 | 20,800.00 | 16,385 |
| 2026-01-21 | 20,200.00 | 20,400.00 | 19,880.00 | 20,000.00 | 20,000.00 | 14,223 |
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.