Suheung Capsul historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-22 | 14,520.00 | 14,520.00 | 14,050.00 | 14,190.00 | 13,859.23 | 38,163 |
| 2025-01-21 | 14,830.00 | 15,200.00 | 14,520.00 | 14,520.00 | 14,181.54 | 27,772 |
| 2025-01-20 | 15,350.00 | 15,350.00 | 14,750.00 | 14,830.00 | 14,484.31 | 31,717 |
| 2025-01-17 | 14,340.00 | 15,400.00 | 14,150.00 | 15,140.00 | 14,787.09 | 86,039 |
| 2025-01-16 | 13,790.00 | 14,380.00 | 13,710.00 | 14,380.00 | 14,044.80 | 33,067 |
| 2025-01-15 | 14,010.00 | 14,080.00 | 13,670.00 | 13,720.00 | 13,400.19 | 25,441 |
| 2025-01-14 | 13,860.00 | 14,480.00 | 13,790.00 | 13,970.00 | 13,644.36 | 78,941 |
| 2025-01-13 | 13,210.00 | 14,870.00 | 13,060.00 | 13,840.00 | 13,517.39 | 276,040 |
| 2025-01-10 | 13,200.00 | 13,290.00 | 13,010.00 | 13,060.00 | 12,755.57 | 9,649 |
| 2025-01-09 | 13,230.00 | 13,330.00 | 13,090.00 | 13,150.00 | 12,843.47 | 19,411 |
| 2025-01-08 | 13,130.00 | 13,370.00 | 13,060.00 | 13,370.00 | 13,058.35 | 7,201 |
| 2025-01-07 | 13,450.00 | 13,470.00 | 13,080.00 | 13,160.00 | 12,853.24 | 15,716 |
| 2025-01-06 | 13,200.00 | 13,460.00 | 13,200.00 | 13,450.00 | 13,136.48 | 25,395 |
| 2025-01-03 | 12,990.00 | 13,190.00 | 12,890.00 | 13,190.00 | 12,882.54 | 12,224 |
| 2025-01-02 | 12,690.00 | 12,900.00 | 12,670.00 | 12,900.00 | 12,599.30 | 7,224 |
| 2024-12-30 | 12,730.00 | 12,850.00 | 12,590.00 | 12,690.00 | 12,394.20 | 7,329 |
| 2024-12-27 | 13,010.00 | 13,010.00 | 12,560.00 | 12,740.00 | 12,443.03 | 11,643 |
| 2024-12-26 | 13,070.00 | 13,250.00 | 13,020.00 | 13,020.00 | 12,521.17 | 12,204 |
| 2024-12-24 | 13,250.00 | 13,700.00 | 13,110.00 | 13,200.00 | 12,694.27 | 29,690 |
| 2024-12-23 | 12,990.00 | 13,300.00 | 12,850.00 | 13,250.00 | 12,742.35 | 26,466 |
| 2024-12-20 | 12,780.00 | 12,960.00 | 12,710.00 | 12,890.00 | 12,396.15 | 21,995 |
| 2024-12-19 | 12,800.00 | 13,050.00 | 12,760.00 | 12,880.00 | 12,386.53 | 15,275 |
| 2024-12-18 | 12,900.00 | 13,100.00 | 12,900.00 | 13,100.00 | 12,598.10 | 9,638 |
| 2024-12-17 | 12,900.00 | 13,060.00 | 12,800.00 | 12,900.00 | 12,405.76 | 21,063 |
| 2024-12-16 | 12,830.00 | 12,920.00 | 12,700.00 | 12,900.00 | 12,405.76 | 12,022 |
| 2024-12-13 | 12,680.00 | 12,840.00 | 12,570.00 | 12,810.00 | 12,319.21 | 9,392 |
| 2024-12-12 | 12,890.00 | 12,890.00 | 12,370.00 | 12,660.00 | 12,174.96 | 20,541 |
| 2024-12-11 | 12,370.00 | 12,860.00 | 12,370.00 | 12,790.00 | 12,299.98 | 19,345 |
| 2024-12-10 | 11,950.00 | 12,450.00 | 11,950.00 | 12,370.00 | 11,896.07 | 17,294 |
| 2024-12-09 | 12,700.00 | 12,700.00 | 11,920.00 | 11,940.00 | 11,482.54 | 33,053 |
| 2024-12-06 | 13,000.00 | 13,040.00 | 12,480.00 | 12,830.00 | 12,338.45 | 14,556 |
| 2024-12-05 | 13,220.00 | 13,440.00 | 12,880.00 | 12,910.00 | 12,415.38 | 14,790 |
| 2024-12-04 | 13,200.00 | 13,430.00 | 13,160.00 | 13,310.00 | 12,800.05 | 11,928 |
| 2024-12-03 | 13,220.00 | 13,570.00 | 13,220.00 | 13,510.00 | 12,992.39 | 7,574 |
| 2024-12-02 | 13,380.00 | 13,470.00 | 13,160.00 | 13,220.00 | 12,713.50 | 7,305 |
| 2024-11-29 | 13,860.00 | 13,860.00 | 13,240.00 | 13,470.00 | 12,953.92 | 19,467 |
| 2024-11-28 | 13,780.00 | 13,880.00 | 13,610.00 | 13,880.00 | 13,348.22 | 4,972 |
| 2024-11-27 | 13,790.00 | 13,820.00 | 13,600.00 | 13,820.00 | 13,290.52 | 10,329 |
| 2024-11-26 | 13,620.00 | 13,750.00 | 13,470.00 | 13,720.00 | 13,194.35 | 8,027 |
| 2024-11-25 | 13,400.00 | 13,700.00 | 13,370.00 | 13,620.00 | 13,098.18 | 8,928 |
| 2024-11-22 | 13,280.00 | 13,400.00 | 13,100.00 | 13,370.00 | 12,857.76 | 13,899 |
| 2024-11-21 | 13,420.00 | 13,420.00 | 13,240.00 | 13,280.00 | 12,771.20 | 11,423 |
| 2024-11-20 | 13,260.00 | 13,450.00 | 13,070.00 | 13,320.00 | 12,809.67 | 16,327 |
| 2024-11-19 | 13,230.00 | 13,250.00 | 13,050.00 | 13,110.00 | 12,607.72 | 9,207 |
| 2024-11-18 | 13,090.00 | 13,430.00 | 13,020.00 | 13,050.00 | 12,550.02 | 14,985 |
| 2024-11-15 | 13,730.00 | 13,730.00 | 12,840.00 | 13,090.00 | 12,588.48 | 33,454 |
| 2024-11-14 | 13,330.00 | 13,680.00 | 13,330.00 | 13,430.00 | 12,915.46 | 13,369 |
| 2024-11-13 | 14,200.00 | 14,400.00 | 13,300.00 | 13,300.00 | 12,790.44 | 25,123 |
| 2024-11-12 | 14,670.00 | 14,700.00 | 14,150.00 | 14,250.00 | 13,704.04 | 16,812 |
| 2024-11-11 | 15,450.00 | 15,460.00 | 14,620.00 | 14,630.00 | 14,069.48 | 18,782 |
| 2024-11-08 | 15,450.00 | 15,540.00 | 15,410.00 | 15,450.00 | 14,858.07 | 4,561 |
| 2024-11-07 | 15,670.00 | 15,690.00 | 15,450.00 | 15,450.00 | 14,858.07 | 6,115 |
| 2024-11-06 | 15,910.00 | 16,010.00 | 15,650.00 | 15,750.00 | 15,146.57 | 8,081 |
| 2024-11-05 | 15,900.00 | 15,920.00 | 15,830.00 | 15,880.00 | 15,271.59 | 3,552 |
| 2024-11-04 | 15,750.00 | 15,880.00 | 15,600.00 | 15,860.00 | 15,252.36 | 5,391 |
| 2024-11-01 | 15,750.00 | 15,870.00 | 15,600.00 | 15,620.00 | 15,021.55 | 6,205 |
| 2024-10-31 | 15,840.00 | 15,940.00 | 15,750.00 | 15,820.00 | 15,213.89 | 4,188 |
| 2024-10-30 | 15,650.00 | 15,900.00 | 15,520.00 | 15,900.00 | 15,290.82 | 5,458 |
| 2024-10-29 | 15,770.00 | 15,830.00 | 15,540.00 | 15,640.00 | 15,040.79 | 10,743 |
| 2024-10-28 | 15,830.00 | 16,020.00 | 15,750.00 | 15,890.00 | 15,281.21 | 10,159 |
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.