Suheung Capsul historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-23 | 21,500.00 | 21,600.00 | 21,050.00 | 21,450.00 | 20,950.00 | 12,793 |
| 2025-07-22 | 20,950.00 | 21,950.00 | 20,850.00 | 21,450.00 | 20,950.00 | 33,625 |
| 2025-07-21 | 21,450.00 | 21,500.00 | 20,750.00 | 20,950.00 | 20,461.66 | 18,013 |
| 2025-07-18 | 21,450.00 | 21,700.00 | 20,800.00 | 21,450.00 | 20,950.00 | 22,882 |
| 2025-07-17 | 21,500.00 | 21,500.00 | 21,000.00 | 21,300.00 | 20,803.50 | 10,913 |
| 2025-07-16 | 21,300.00 | 21,450.00 | 20,900.00 | 21,450.00 | 20,950.00 | 17,267 |
| 2025-07-15 | 20,500.00 | 21,750.00 | 20,150.00 | 21,300.00 | 20,803.50 | 38,711 |
| 2025-07-14 | 20,700.00 | 20,850.00 | 20,300.00 | 20,500.00 | 20,022.14 | 18,287 |
| 2025-07-11 | 21,200.00 | 21,450.00 | 20,550.00 | 20,700.00 | 20,217.48 | 22,385 |
| 2025-07-10 | 20,800.00 | 21,800.00 | 20,800.00 | 21,200.00 | 20,705.83 | 57,549 |
| 2025-07-09 | 20,600.00 | 21,000.00 | 20,250.00 | 20,750.00 | 20,266.32 | 19,877 |
| 2025-07-08 | 20,850.00 | 21,150.00 | 20,300.00 | 20,550.00 | 20,070.98 | 22,754 |
| 2025-07-07 | 19,690.00 | 21,000.00 | 19,690.00 | 20,850.00 | 20,363.99 | 60,367 |
| 2025-07-04 | 20,300.00 | 20,800.00 | 19,610.00 | 19,690.00 | 19,231.03 | 31,509 |
| 2025-07-03 | 20,350.00 | 20,600.00 | 20,000.00 | 20,300.00 | 19,826.81 | 20,340 |
| 2025-07-02 | 19,950.00 | 20,450.00 | 19,810.00 | 20,300.00 | 19,826.81 | 30,283 |
| 2025-07-01 | 19,850.00 | 20,400.00 | 19,700.00 | 19,950.00 | 19,484.97 | 34,575 |
| 2025-06-30 | 18,810.00 | 19,840.00 | 18,760.00 | 19,840.00 | 19,377.53 | 44,647 |
| 2025-06-27 | 19,380.00 | 19,690.00 | 18,900.00 | 19,000.00 | 18,557.11 | 34,765 |
| 2025-06-26 | 19,890.00 | 19,900.00 | 19,060.00 | 19,170.00 | 18,723.15 | 37,931 |
| 2025-06-25 | 20,050.00 | 20,500.00 | 19,420.00 | 19,760.00 | 19,299.39 | 72,161 |
| 2025-06-24 | 20,050.00 | 20,350.00 | 19,950.00 | 20,050.00 | 19,582.63 | 25,810 |
| 2025-06-23 | 20,650.00 | 20,650.00 | 19,900.00 | 20,200.00 | 19,729.14 | 37,134 |
| 2025-06-20 | 19,270.00 | 20,900.00 | 18,890.00 | 20,550.00 | 20,070.98 | 145,840 |
| 2025-06-19 | 19,000.00 | 19,300.00 | 18,840.00 | 19,260.00 | 18,811.05 | 20,969 |
| 2025-06-18 | 19,120.00 | 19,420.00 | 18,800.00 | 19,080.00 | 18,635.24 | 23,842 |
| 2025-06-17 | 19,290.00 | 19,470.00 | 18,140.00 | 19,030.00 | 18,586.41 | 55,873 |
| 2025-06-16 | 18,480.00 | 19,160.00 | 18,100.00 | 19,100.00 | 18,654.78 | 47,798 |
| 2025-06-13 | 19,190.00 | 19,330.00 | 18,140.00 | 18,470.00 | 18,039.46 | 48,968 |
| 2025-06-12 | 19,290.00 | 19,300.00 | 19,060.00 | 19,190.00 | 18,742.68 | 23,754 |
| 2025-06-11 | 18,710.00 | 19,590.00 | 18,700.00 | 19,280.00 | 18,830.58 | 44,748 |
| 2025-06-10 | 18,810.00 | 19,260.00 | 18,500.00 | 18,710.00 | 18,273.87 | 53,695 |
| 2025-06-09 | 18,950.00 | 19,230.00 | 18,560.00 | 18,810.00 | 18,371.54 | 34,752 |
| 2025-06-05 | 18,690.00 | 18,960.00 | 18,470.00 | 18,840.00 | 18,400.84 | 25,008 |
| 2025-06-04 | 19,550.00 | 19,550.00 | 18,630.00 | 18,690.00 | 18,254.34 | 37,931 |
| 2025-06-02 | 18,880.00 | 19,570.00 | 18,300.00 | 19,210.00 | 18,762.21 | 57,590 |
| 2025-05-30 | 18,950.00 | 19,280.00 | 18,400.00 | 18,470.00 | 18,039.46 | 41,630 |
| 2025-05-29 | 18,830.00 | 19,480.00 | 18,830.00 | 19,000.00 | 18,557.11 | 35,594 |
| 2025-05-28 | 19,480.00 | 19,480.00 | 18,580.00 | 18,840.00 | 18,400.84 | 48,350 |
| 2025-05-27 | 18,700.00 | 18,880.00 | 18,380.00 | 18,770.00 | 18,332.47 | 56,505 |
| 2025-05-26 | 18,350.00 | 18,590.00 | 17,500.00 | 18,590.00 | 18,156.67 | 53,390 |
| 2025-05-23 | 18,270.00 | 18,350.00 | 18,040.00 | 18,350.00 | 17,922.26 | 47,415 |
| 2025-05-22 | 18,920.00 | 18,920.00 | 18,160.00 | 18,270.00 | 17,844.13 | 62,714 |
| 2025-05-21 | 18,670.00 | 19,250.00 | 18,300.00 | 18,970.00 | 18,527.81 | 163,299 |
| 2025-05-20 | 16,030.00 | 18,810.00 | 16,030.00 | 18,500.00 | 18,068.76 | 519,900 |
| 2025-05-19 | 15,910.00 | 16,280.00 | 15,670.00 | 16,030.00 | 15,656.34 | 30,122 |
| 2025-05-16 | 16,150.00 | 16,260.00 | 15,850.00 | 15,920.00 | 15,548.90 | 27,004 |
| 2025-05-15 | 16,330.00 | 16,430.00 | 15,960.00 | 16,170.00 | 15,793.08 | 42,492 |
| 2025-05-14 | 15,320.00 | 16,460.00 | 15,320.00 | 16,330.00 | 15,949.35 | 60,552 |
| 2025-05-13 | 15,000.00 | 15,650.00 | 15,000.00 | 15,560.00 | 15,197.30 | 67,157 |
| 2025-05-12 | 14,240.00 | 15,080.00 | 14,240.00 | 15,070.00 | 14,718.72 | 40,091 |
| 2025-05-09 | 14,230.00 | 14,420.00 | 14,100.00 | 14,240.00 | 13,908.07 | 29,532 |
| 2025-05-08 | 14,320.00 | 14,500.00 | 14,080.00 | 14,220.00 | 13,888.53 | 25,986 |
| 2025-05-07 | 14,250.00 | 14,400.00 | 14,050.00 | 14,320.00 | 13,986.20 | 16,137 |
| 2025-05-02 | 14,450.00 | 14,450.00 | 14,090.00 | 14,250.00 | 13,917.83 | 9,038 |
| 2025-04-30 | 14,250.00 | 14,500.00 | 14,150.00 | 14,300.00 | 13,966.67 | 18,840 |
| 2025-04-29 | 14,110.00 | 14,370.00 | 14,060.00 | 14,250.00 | 13,917.83 | 19,501 |
| 2025-04-28 | 14,050.00 | 14,250.00 | 13,910.00 | 14,170.00 | 13,839.70 | 13,997 |
| 2025-04-25 | 14,100.00 | 14,150.00 | 13,910.00 | 14,050.00 | 13,722.49 | 14,099 |
| 2025-04-24 | 14,040.00 | 14,740.00 | 14,040.00 | 14,050.00 | 13,722.49 | 48,126 |
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.