Suheung Capsul historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-23 | 14,230.00 | 14,240.00 | 13,860.00 | 14,040.00 | 13,712.73 | 25,181 |
| 2025-04-22 | 13,020.00 | 14,390.00 | 13,010.00 | 14,250.00 | 13,917.83 | 102,215 |
| 2025-04-21 | 13,380.00 | 13,390.00 | 12,910.00 | 13,020.00 | 12,716.50 | 57,505 |
| 2025-04-18 | 13,600.00 | 13,600.00 | 13,290.00 | 13,290.00 | 12,980.21 | 30,831 |
| 2025-04-17 | 13,520.00 | 13,770.00 | 13,440.00 | 13,660.00 | 13,341.59 | 17,100 |
| 2025-04-16 | 13,550.00 | 13,580.00 | 13,350.00 | 13,530.00 | 13,214.62 | 13,297 |
| 2025-04-15 | 13,260.00 | 13,600.00 | 13,260.00 | 13,490.00 | 13,175.55 | 20,439 |
| 2025-04-14 | 13,250.00 | 13,390.00 | 13,050.00 | 13,250.00 | 12,941.14 | 25,683 |
| 2025-04-11 | 12,950.00 | 13,250.00 | 12,870.00 | 13,230.00 | 12,921.61 | 17,153 |
| 2025-04-10 | 12,420.00 | 12,950.00 | 12,420.00 | 12,950.00 | 12,648.14 | 22,818 |
| 2025-04-09 | 12,800.00 | 12,970.00 | 12,360.00 | 12,420.00 | 12,130.49 | 36,830 |
| 2025-04-08 | 12,810.00 | 13,090.00 | 12,800.00 | 12,980.00 | 12,677.44 | 11,884 |
| 2025-04-07 | 13,490.00 | 13,490.00 | 12,720.00 | 12,800.00 | 12,501.63 | 37,836 |
| 2025-04-04 | 13,550.00 | 13,650.00 | 13,350.00 | 13,650.00 | 13,331.82 | 20,896 |
| 2025-04-03 | 13,750.00 | 13,750.00 | 13,400.00 | 13,550.00 | 13,234.15 | 24,004 |
| 2025-04-02 | 14,080.00 | 14,090.00 | 13,720.00 | 13,840.00 | 13,517.39 | 23,033 |
| 2025-04-01 | 13,940.00 | 14,160.00 | 13,850.00 | 13,990.00 | 13,663.89 | 18,129 |
| 2025-03-31 | 14,440.00 | 14,440.00 | 13,760.00 | 13,940.00 | 13,615.06 | 12,915 |
| 2025-03-28 | 14,390.00 | 14,700.00 | 14,050.00 | 14,280.00 | 13,947.13 | 17,968 |
| 2025-03-27 | 14,720.00 | 14,850.00 | 14,410.00 | 14,470.00 | 14,132.70 | 17,799 |
| 2025-03-26 | 15,000.00 | 15,000.00 | 14,600.00 | 14,720.00 | 14,376.88 | 26,756 |
| 2025-03-25 | 15,170.00 | 15,400.00 | 14,780.00 | 14,810.00 | 14,464.78 | 31,257 |
| 2025-03-24 | 15,390.00 | 15,810.00 | 15,190.00 | 15,310.00 | 14,953.12 | 37,819 |
| 2025-03-21 | 14,910.00 | 15,330.00 | 14,810.00 | 15,230.00 | 14,874.99 | 21,294 |
| 2025-03-20 | 15,050.00 | 15,220.00 | 14,810.00 | 14,870.00 | 14,523.38 | 21,431 |
| 2025-03-19 | 15,430.00 | 15,700.00 | 15,040.00 | 15,050.00 | 14,699.18 | 33,541 |
| 2025-03-18 | 15,760.00 | 15,760.00 | 15,360.00 | 15,670.00 | 15,304.73 | 13,871 |
| 2025-03-17 | 15,230.00 | 15,880.00 | 15,160.00 | 15,730.00 | 15,363.33 | 28,796 |
| 2025-03-14 | 14,980.00 | 15,230.00 | 14,730.00 | 15,230.00 | 14,874.99 | 18,362 |
| 2025-03-13 | 15,090.00 | 15,140.00 | 14,640.00 | 14,680.00 | 14,337.81 | 39,377 |
| 2025-03-12 | 15,190.00 | 15,370.00 | 14,820.00 | 14,860.00 | 14,513.61 | 31,033 |
| 2025-03-11 | 15,180.00 | 15,480.00 | 15,020.00 | 15,310.00 | 14,953.12 | 11,940 |
| 2025-03-10 | 16,000.00 | 16,000.00 | 15,350.00 | 15,360.00 | 15,001.96 | 26,097 |
| 2025-03-07 | 15,600.00 | 16,150.00 | 15,530.00 | 15,900.00 | 15,529.37 | 25,970 |
| 2025-03-06 | 15,750.00 | 15,890.00 | 15,510.00 | 15,600.00 | 15,236.36 | 23,300 |
| 2025-03-05 | 15,640.00 | 16,080.00 | 15,520.00 | 15,750.00 | 15,382.87 | 23,908 |
| 2025-03-04 | 15,710.00 | 15,970.00 | 15,490.00 | 15,760.00 | 15,392.63 | 17,579 |
| 2025-02-28 | 16,260.00 | 16,510.00 | 15,610.00 | 15,710.00 | 15,343.80 | 33,050 |
| 2025-02-27 | 17,190.00 | 17,190.00 | 16,200.00 | 16,480.00 | 16,095.85 | 24,990 |
| 2025-02-26 | 16,940.00 | 17,140.00 | 16,510.00 | 17,010.00 | 16,613.50 | 41,171 |
| 2025-02-25 | 16,770.00 | 17,450.00 | 16,760.00 | 16,980.00 | 16,584.20 | 61,796 |
| 2025-02-24 | 16,800.00 | 17,100.00 | 16,620.00 | 16,930.00 | 16,535.36 | 35,114 |
| 2025-02-21 | 16,040.00 | 16,970.00 | 16,040.00 | 16,900.00 | 16,506.06 | 61,791 |
| 2025-02-20 | 15,700.00 | 16,500.00 | 15,580.00 | 16,070.00 | 15,695.41 | 25,602 |
| 2025-02-19 | 16,110.00 | 16,110.00 | 15,530.00 | 15,700.00 | 15,334.03 | 43,627 |
| 2025-02-18 | 16,350.00 | 16,350.00 | 15,990.00 | 16,110.00 | 15,734.48 | 13,100 |
| 2025-02-17 | 16,140.00 | 16,310.00 | 15,900.00 | 16,200.00 | 15,822.38 | 28,870 |
| 2025-02-14 | 16,170.00 | 16,340.00 | 16,060.00 | 16,190.00 | 15,812.61 | 10,853 |
| 2025-02-13 | 16,200.00 | 16,850.00 | 16,070.00 | 16,070.00 | 15,695.41 | 44,945 |
| 2025-02-12 | 16,000.00 | 16,540.00 | 15,630.00 | 16,290.00 | 15,910.28 | 36,743 |
| 2025-02-11 | 16,530.00 | 16,530.00 | 15,950.00 | 16,000.00 | 15,627.04 | 23,403 |
| 2025-02-10 | 16,200.00 | 16,730.00 | 15,890.00 | 16,400.00 | 16,017.72 | 53,728 |
| 2025-02-07 | 17,100.00 | 17,240.00 | 16,150.00 | 16,200.00 | 15,822.38 | 77,324 |
| 2025-02-06 | 15,880.00 | 17,460.00 | 15,880.00 | 17,220.00 | 16,818.60 | 179,463 |
| 2025-02-05 | 15,390.00 | 16,560.00 | 15,390.00 | 15,910.00 | 15,539.14 | 100,184 |
| 2025-02-04 | 14,650.00 | 15,600.00 | 14,470.00 | 15,600.00 | 15,236.36 | 73,140 |
| 2025-02-03 | 14,240.00 | 15,000.00 | 13,910.00 | 14,690.00 | 14,347.58 | 50,719 |
| 2025-01-31 | 14,180.00 | 14,250.00 | 13,800.00 | 14,250.00 | 13,917.83 | 16,829 |
| 2025-01-24 | 14,000.00 | 14,150.00 | 13,840.00 | 13,850.00 | 13,527.16 | 9,880 |
| 2025-01-23 | 14,190.00 | 14,300.00 | 13,820.00 | 13,870.00 | 13,546.69 | 22,908 |
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.