Suheung Capsul historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-23 | 24,800.00 | 25,400.00 | 24,500.00 | 25,200.00 | 24,612.59 | 26,253 |
| 2025-10-22 | 24,400.00 | 25,300.00 | 24,000.00 | 25,050.00 | 24,466.08 | 48,627 |
| 2025-10-21 | 25,700.00 | 25,850.00 | 23,700.00 | 24,200.00 | 23,635.90 | 153,736 |
| 2025-10-20 | 25,300.00 | 25,600.00 | 24,600.00 | 25,500.00 | 24,905.59 | 37,180 |
| 2025-10-17 | 25,750.00 | 25,800.00 | 25,050.00 | 25,200.00 | 24,612.59 | 40,190 |
| 2025-10-16 | 26,100.00 | 26,800.00 | 25,600.00 | 25,750.00 | 25,149.77 | 48,638 |
| 2025-10-15 | 25,850.00 | 26,300.00 | 25,550.00 | 26,300.00 | 25,686.95 | 31,727 |
| 2025-10-14 | 25,950.00 | 26,950.00 | 25,750.00 | 25,800.00 | 25,198.60 | 58,042 |
| 2025-10-13 | 26,000.00 | 26,350.00 | 25,300.00 | 25,950.00 | 25,345.10 | 44,479 |
| 2025-10-10 | 26,000.00 | 26,650.00 | 25,350.00 | 26,250.00 | 25,638.11 | 47,110 |
| 2025-10-02 | 26,950.00 | 28,000.00 | 26,000.00 | 26,000.00 | 25,393.94 | 84,986 |
| 2025-10-01 | 27,300.00 | 27,450.00 | 26,150.00 | 27,000.00 | 26,370.63 | 94,203 |
| 2025-09-30 | 27,350.00 | 27,450.00 | 26,500.00 | 27,000.00 | 26,370.63 | 57,422 |
| 2025-09-29 | 24,800.00 | 27,500.00 | 24,800.00 | 26,950.00 | 26,321.79 | 138,944 |
| 2025-09-26 | 25,200.00 | 25,350.00 | 24,500.00 | 24,800.00 | 24,221.91 | 32,921 |
| 2025-09-25 | 25,850.00 | 25,850.00 | 24,850.00 | 25,350.00 | 24,759.09 | 46,684 |
| 2025-09-24 | 26,050.00 | 26,050.00 | 24,950.00 | 25,450.00 | 24,856.76 | 126,386 |
| 2025-09-23 | 26,350.00 | 26,350.00 | 25,550.00 | 26,050.00 | 25,442.77 | 68,119 |
| 2025-09-22 | 25,950.00 | 26,300.00 | 25,750.00 | 26,150.00 | 25,540.44 | 43,365 |
| 2025-09-19 | 26,950.00 | 27,000.00 | 26,000.00 | 26,250.00 | 25,638.11 | 61,078 |
| 2025-09-18 | 27,000.00 | 27,500.00 | 26,550.00 | 26,850.00 | 26,224.13 | 45,648 |
| 2025-09-17 | 27,050.00 | 27,400.00 | 26,650.00 | 26,850.00 | 26,224.13 | 70,101 |
| 2025-09-16 | 27,200.00 | 28,500.00 | 27,050.00 | 27,700.00 | 27,054.31 | 175,414 |
| 2025-09-15 | 26,050.00 | 26,600.00 | 25,500.00 | 26,600.00 | 25,979.95 | 165,731 |
| 2025-09-12 | 26,500.00 | 26,600.00 | 25,650.00 | 25,950.00 | 25,345.10 | 249,179 |
| 2025-09-11 | 28,050.00 | 28,100.00 | 26,150.00 | 26,800.00 | 26,175.29 | 317,141 |
| 2025-09-10 | 29,100.00 | 29,300.00 | 27,750.00 | 27,900.00 | 27,249.65 | 158,312 |
| 2025-09-09 | 28,950.00 | 29,500.00 | 28,450.00 | 29,100.00 | 28,421.68 | 78,666 |
| 2025-09-08 | 28,950.00 | 29,400.00 | 28,400.00 | 28,950.00 | 28,275.17 | 51,114 |
| 2025-09-05 | 29,500.00 | 29,800.00 | 28,700.00 | 28,850.00 | 28,177.51 | 96,060 |
| 2025-09-04 | 29,100.00 | 29,900.00 | 28,850.00 | 29,500.00 | 28,812.35 | 81,610 |
| 2025-09-03 | 29,600.00 | 29,900.00 | 29,000.00 | 29,050.00 | 28,372.84 | 107,686 |
| 2025-09-02 | 29,500.00 | 29,950.00 | 28,650.00 | 29,400.00 | 28,714.69 | 99,594 |
| 2025-09-01 | 29,800.00 | 29,800.00 | 28,700.00 | 28,900.00 | 28,226.34 | 75,114 |
| 2025-08-29 | 30,050.00 | 30,750.00 | 28,250.00 | 29,800.00 | 29,105.36 | 121,893 |
| 2025-08-28 | 30,850.00 | 31,050.00 | 29,900.00 | 29,950.00 | 29,251.86 | 73,342 |
| 2025-08-27 | 30,550.00 | 31,350.00 | 29,850.00 | 30,800.00 | 30,082.05 | 150,911 |
| 2025-08-26 | 30,550.00 | 30,850.00 | 29,050.00 | 30,100.00 | 29,398.37 | 192,263 |
| 2025-08-25 | 29,900.00 | 31,350.00 | 29,700.00 | 31,100.00 | 30,375.06 | 236,189 |
| 2025-08-22 | 29,200.00 | 31,000.00 | 28,850.00 | 29,900.00 | 29,203.03 | 263,463 |
| 2025-08-21 | 29,900.00 | 30,350.00 | 28,400.00 | 29,200.00 | 28,519.35 | 370,336 |
| 2025-08-20 | 27,500.00 | 31,900.00 | 27,350.00 | 29,650.00 | 28,958.86 | 1,631,229 |
| 2025-08-19 | 28,050.00 | 32,600.00 | 27,950.00 | 28,000.00 | 27,347.32 | 1,721,790 |
| 2025-08-18 | 30,900.00 | 30,900.00 | 25,600.00 | 28,000.00 | 27,347.32 | 2,894,368 |
| 2025-08-14 | 23,800.00 | 23,800.00 | 23,800.00 | 23,800.00 | 23,245.22 | 188,602 |
| 2025-08-13 | 18,550.00 | 18,680.00 | 18,260.00 | 18,340.00 | 17,912.49 | 14,085 |
| 2025-08-12 | 18,360.00 | 19,450.00 | 18,350.00 | 18,450.00 | 18,019.93 | 33,013 |
| 2025-08-11 | 18,200.00 | 18,370.00 | 18,150.00 | 18,180.00 | 17,756.22 | 12,960 |
| 2025-08-08 | 18,490.00 | 18,800.00 | 18,170.00 | 18,200.00 | 17,775.76 | 18,137 |
| 2025-08-07 | 18,800.00 | 18,830.00 | 18,330.00 | 18,330.00 | 17,902.73 | 11,528 |
| 2025-08-06 | 18,900.00 | 19,300.00 | 18,675.00 | 18,780.00 | 18,342.24 | 11,895 |
| 2025-08-05 | 18,810.00 | 19,290.00 | 18,810.00 | 18,950.00 | 18,508.28 | 15,600 |
| 2025-08-04 | 18,300.00 | 19,240.00 | 18,100.00 | 18,810.00 | 18,371.54 | 18,946 |
| 2025-08-01 | 18,870.00 | 18,900.00 | 17,890.00 | 18,410.00 | 17,980.86 | 43,299 |
| 2025-07-31 | 19,200.00 | 19,210.00 | 18,710.00 | 18,870.00 | 18,430.14 | 12,644 |
| 2025-07-30 | 19,600.00 | 19,600.00 | 18,880.00 | 18,980.00 | 18,537.58 | 27,423 |
| 2025-07-29 | 19,600.00 | 19,690.00 | 19,120.00 | 19,190.00 | 18,742.68 | 24,837 |
| 2025-07-28 | 20,750.00 | 20,800.00 | 19,350.00 | 19,350.00 | 18,898.95 | 45,560 |
| 2025-07-25 | 20,950.00 | 20,950.00 | 20,350.00 | 20,400.00 | 19,924.48 | 23,253 |
| 2025-07-24 | 21,600.00 | 21,600.00 | 20,600.00 | 21,000.00 | 20,510.49 | 28,009 |
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.