Suheung Capsul historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-20 | 19,910.00 | 20,550.00 | 19,710.00 | 20,400.00 | 20,400.00 | 20,291 |
| 2026-01-19 | 20,500.00 | 20,500.00 | 19,650.00 | 19,790.00 | 19,790.00 | 25,479 |
| 2026-01-16 | 20,300.00 | 20,350.00 | 20,000.00 | 20,300.00 | 20,300.00 | 14,198 |
| 2026-01-15 | 20,150.00 | 20,350.00 | 19,850.00 | 19,960.00 | 19,960.00 | 24,664 |
| 2026-01-14 | 20,300.00 | 20,400.00 | 20,050.00 | 20,350.00 | 20,350.00 | 9,874 |
| 2026-01-13 | 20,200.00 | 20,400.00 | 19,990.00 | 20,050.00 | 20,050.00 | 13,709 |
| 2026-01-12 | 20,400.00 | 20,600.00 | 20,100.00 | 20,200.00 | 20,200.00 | 18,282 |
| 2026-01-09 | 20,500.00 | 20,750.00 | 20,150.00 | 20,700.00 | 20,700.00 | 22,246 |
| 2026-01-08 | 20,650.00 | 20,800.00 | 20,250.00 | 20,550.00 | 20,550.00 | 25,348 |
| 2026-01-07 | 21,050.00 | 21,350.00 | 20,500.00 | 20,550.00 | 20,550.00 | 18,795 |
| 2026-01-06 | 21,700.00 | 21,750.00 | 21,000.00 | 21,050.00 | 21,050.00 | 18,932 |
| 2026-01-05 | 21,600.00 | 21,600.00 | 21,250.00 | 21,500.00 | 21,500.00 | 13,713 |
| 2026-01-02 | 21,650.00 | 21,950.00 | 21,300.00 | 21,500.00 | 21,500.00 | 13,084 |
| 2025-12-30 | 21,400.00 | 21,850.00 | 21,350.00 | 21,650.00 | 21,650.00 | 34,208 |
| 2025-12-29 | 21,200.00 | 21,500.00 | 21,050.00 | 21,350.00 | 21,350.00 | 15,391 |
| 2025-12-26 | 21,450.00 | 21,550.00 | 21,150.00 | 21,450.00 | 20,950.00 | 22,886 |
| 2025-12-24 | 22,000.00 | 22,000.00 | 21,100.00 | 21,400.00 | 20,901.17 | 53,388 |
| 2025-12-23 | 21,800.00 | 22,300.00 | 21,800.00 | 22,000.00 | 21,487.18 | 24,723 |
| 2025-12-22 | 22,000.00 | 22,100.00 | 21,800.00 | 21,900.00 | 21,389.51 | 18,599 |
| 2025-12-19 | 21,550.00 | 21,950.00 | 21,500.00 | 21,850.00 | 21,340.68 | 25,286 |
| 2025-12-18 | 21,700.00 | 21,900.00 | 21,250.00 | 21,650.00 | 21,145.34 | 26,910 |
| 2025-12-17 | 21,600.00 | 22,150.00 | 21,600.00 | 21,750.00 | 21,243.01 | 23,638 |
| 2025-12-16 | 22,000.00 | 22,200.00 | 21,500.00 | 21,700.00 | 21,194.17 | 32,225 |
| 2025-12-15 | 22,000.00 | 22,200.00 | 21,600.00 | 21,850.00 | 21,340.68 | 26,866 |
| 2025-12-12 | 21,750.00 | 22,100.00 | 21,500.00 | 22,100.00 | 21,584.85 | 30,901 |
| 2025-12-11 | 21,400.00 | 21,950.00 | 21,350.00 | 21,650.00 | 21,145.34 | 37,425 |
| 2025-12-10 | 21,700.00 | 21,900.00 | 21,250.00 | 21,300.00 | 20,803.50 | 35,641 |
| 2025-12-09 | 21,450.00 | 21,950.00 | 21,300.00 | 21,900.00 | 21,389.51 | 39,437 |
| 2025-12-08 | 22,450.00 | 22,450.00 | 21,100.00 | 21,450.00 | 20,950.00 | 92,795 |
| 2025-12-05 | 22,700.00 | 22,800.00 | 22,100.00 | 22,350.00 | 21,829.02 | 55,940 |
| 2025-12-04 | 23,450.00 | 23,450.00 | 22,400.00 | 22,700.00 | 22,170.86 | 32,645 |
| 2025-12-03 | 23,300.00 | 23,600.00 | 23,000.00 | 23,350.00 | 22,805.71 | 22,297 |
| 2025-12-02 | 23,750.00 | 24,000.00 | 23,150.00 | 23,300.00 | 22,756.88 | 35,216 |
| 2025-12-01 | 23,100.00 | 24,450.00 | 23,100.00 | 23,750.00 | 23,196.39 | 53,111 |
| 2025-11-28 | 22,950.00 | 23,450.00 | 22,400.00 | 22,950.00 | 22,415.04 | 31,606 |
| 2025-11-27 | 22,950.00 | 22,950.00 | 22,350.00 | 22,650.00 | 22,122.03 | 21,133 |
| 2025-11-26 | 22,600.00 | 23,000.00 | 22,500.00 | 22,800.00 | 22,268.53 | 36,832 |
| 2025-11-25 | 22,500.00 | 23,075.00 | 22,500.00 | 22,700.00 | 22,170.86 | 36,810 |
| 2025-11-24 | 22,200.00 | 22,700.00 | 21,950.00 | 22,450.00 | 21,926.69 | 36,589 |
| 2025-11-21 | 21,950.00 | 22,300.00 | 21,350.00 | 21,950.00 | 21,438.35 | 55,282 |
| 2025-11-20 | 23,000.00 | 23,300.00 | 22,000.00 | 22,300.00 | 21,780.19 | 82,795 |
| 2025-11-19 | 23,450.00 | 24,050.00 | 22,500.00 | 22,900.00 | 22,366.20 | 100,694 |
| 2025-11-18 | 25,200.00 | 25,600.00 | 23,550.00 | 23,600.00 | 23,049.88 | 119,014 |
| 2025-11-17 | 24,000.00 | 25,450.00 | 23,400.00 | 25,300.00 | 24,710.26 | 194,318 |
| 2025-11-14 | 25,000.00 | 25,850.00 | 23,150.00 | 24,000.00 | 23,440.56 | 801,946 |
| 2025-11-13 | 29,000.00 | 30,800.00 | 29,000.00 | 30,200.00 | 29,496.04 | 211,149 |
| 2025-11-12 | 28,700.00 | 29,350.00 | 28,500.00 | 28,950.00 | 28,275.17 | 88,371 |
| 2025-11-11 | 28,500.00 | 29,050.00 | 27,700.00 | 28,700.00 | 28,031.00 | 104,825 |
| 2025-11-10 | 27,200.00 | 28,550.00 | 27,100.00 | 28,250.00 | 27,591.49 | 84,191 |
| 2025-11-07 | 27,250.00 | 27,800.00 | 26,700.00 | 27,100.00 | 26,468.30 | 70,225 |
| 2025-11-06 | 25,900.00 | 27,975.00 | 25,900.00 | 27,850.00 | 27,200.82 | 83,848 |
| 2025-11-05 | 25,900.00 | 26,300.00 | 24,600.00 | 26,050.00 | 25,442.77 | 74,161 |
| 2025-11-04 | 26,100.00 | 26,700.00 | 25,100.00 | 26,250.00 | 25,638.11 | 53,521 |
| 2025-11-03 | 26,750.00 | 26,850.00 | 25,400.00 | 25,850.00 | 25,247.44 | 70,062 |
| 2025-10-31 | 27,600.00 | 27,900.00 | 26,600.00 | 26,750.00 | 26,126.46 | 46,575 |
| 2025-10-30 | 27,600.00 | 28,100.00 | 26,950.00 | 27,600.00 | 26,956.64 | 91,858 |
| 2025-10-29 | 27,850.00 | 28,800.00 | 27,100.00 | 27,600.00 | 26,956.64 | 190,751 |
| 2025-10-28 | 25,800.00 | 27,500.00 | 25,450.00 | 27,500.00 | 26,858.97 | 126,924 |
| 2025-10-27 | 24,500.00 | 26,900.00 | 24,500.00 | 25,800.00 | 25,198.60 | 121,813 |
| 2025-10-24 | 25,350.00 | 25,350.00 | 24,200.00 | 24,500.00 | 23,928.90 | 44,036 |
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.