Suheung Capsul historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-25 | 16,150.00 | 16,150.00 | 15,860.00 | 15,920.00 | 15,310.06 | 8,175 |
| 2024-10-24 | 16,400.00 | 16,460.00 | 16,060.00 | 16,160.00 | 15,540.86 | 12,143 |
| 2024-10-23 | 16,600.00 | 16,690.00 | 16,360.00 | 16,390.00 | 15,762.05 | 9,452 |
| 2024-10-22 | 16,670.00 | 16,670.00 | 16,520.00 | 16,560.00 | 15,925.54 | 4,666 |
| 2024-10-21 | 16,680.00 | 16,710.00 | 16,570.00 | 16,670.00 | 16,031.32 | 5,006 |
| 2024-10-18 | 16,890.00 | 16,890.00 | 16,650.00 | 16,670.00 | 16,031.32 | 5,496 |
| 2024-10-17 | 16,920.00 | 16,940.00 | 16,750.00 | 16,770.00 | 16,127.49 | 7,937 |
| 2024-10-16 | 16,780.00 | 16,930.00 | 16,780.00 | 16,900.00 | 16,252.51 | 6,989 |
| 2024-10-15 | 16,830.00 | 16,840.00 | 16,680.00 | 16,800.00 | 16,156.34 | 4,161 |
| 2024-10-14 | 16,860.00 | 16,980.00 | 16,560.00 | 16,740.00 | 16,098.64 | 7,934 |
| 2024-10-11 | 16,860.00 | 17,110.00 | 16,860.00 | 16,860.00 | 16,214.04 | 3,810 |
| 2024-10-10 | 17,000.00 | 17,140.00 | 16,810.00 | 17,000.00 | 16,348.68 | 6,061 |
| 2024-10-08 | 16,880.00 | 17,180.00 | 16,880.00 | 17,000.00 | 16,348.68 | 2,868 |
| 2024-10-07 | 17,010.00 | 17,150.00 | 16,960.00 | 17,050.00 | 16,396.76 | 4,800 |
| 2024-10-04 | 17,100.00 | 17,220.00 | 16,950.00 | 17,000.00 | 16,348.68 | 4,774 |
| 2024-10-02 | 17,020.00 | 17,090.00 | 16,830.00 | 16,980.00 | 16,329.45 | 4,183 |
| 2024-09-30 | 17,560.00 | 17,560.00 | 17,050.00 | 17,070.00 | 16,416.00 | 11,497 |
| 2024-09-27 | 17,350.00 | 17,580.00 | 17,250.00 | 17,560.00 | 16,887.22 | 8,682 |
| 2024-09-26 | 16,950.00 | 17,420.00 | 16,250.00 | 17,270.00 | 16,608.34 | 15,008 |
| 2024-09-25 | 16,760.00 | 17,140.00 | 16,700.00 | 16,950.00 | 16,300.60 | 18,077 |
| 2024-09-24 | 16,640.00 | 16,900.00 | 16,620.00 | 16,760.00 | 16,117.88 | 6,053 |
| 2024-09-23 | 16,940.00 | 16,940.00 | 16,540.00 | 16,690.00 | 16,050.56 | 5,649 |
| 2024-09-20 | 16,800.00 | 16,950.00 | 16,680.00 | 16,710.00 | 16,069.79 | 10,141 |
| 2024-09-19 | 16,410.00 | 17,040.00 | 16,410.00 | 16,850.00 | 16,204.43 | 14,105 |
| 2024-09-13 | 16,380.00 | 16,380.00 | 16,110.00 | 16,350.00 | 15,723.58 | 5,836 |
| 2024-09-12 | 16,350.00 | 16,390.00 | 16,100.00 | 16,280.00 | 15,656.27 | 10,055 |
| 2024-09-11 | 16,480.00 | 16,580.00 | 16,170.00 | 16,280.00 | 15,656.27 | 9,330 |
| 2024-09-10 | 16,750.00 | 16,760.00 | 16,480.00 | 16,480.00 | 15,848.60 | 6,705 |
| 2024-09-09 | 16,540.00 | 16,750.00 | 16,480.00 | 16,630.00 | 15,992.86 | 9,466 |
| 2024-09-06 | 16,610.00 | 16,830.00 | 16,500.00 | 16,540.00 | 15,906.30 | 7,636 |
| 2024-09-05 | 17,020.00 | 17,050.00 | 16,630.00 | 16,700.00 | 16,060.17 | 9,813 |
| 2024-09-04 | 17,030.00 | 17,070.00 | 16,840.00 | 16,850.00 | 16,204.43 | 16,665 |
| 2024-09-03 | 17,390.00 | 17,390.00 | 17,080.00 | 17,100.00 | 16,444.85 | 15,332 |
| 2024-09-02 | 17,750.00 | 17,750.00 | 17,180.00 | 17,380.00 | 16,714.12 | 11,498 |
| 2024-08-30 | 17,760.00 | 17,890.00 | 17,460.00 | 17,640.00 | 16,964.16 | 13,023 |
| 2024-08-29 | 18,120.00 | 18,210.00 | 17,760.00 | 17,770.00 | 17,089.18 | 10,797 |
| 2024-08-28 | 17,840.00 | 18,120.00 | 17,840.00 | 18,120.00 | 17,425.77 | 8,048 |
| 2024-08-27 | 17,970.00 | 18,050.00 | 17,580.00 | 17,960.00 | 17,271.90 | 16,286 |
| 2024-08-26 | 18,010.00 | 18,130.00 | 17,840.00 | 17,840.00 | 17,156.50 | 7,179 |
| 2024-08-23 | 18,320.00 | 18,320.00 | 18,000.00 | 18,010.00 | 17,319.98 | 5,879 |
| 2024-08-22 | 18,290.00 | 18,320.00 | 18,160.00 | 18,320.00 | 17,618.11 | 4,029 |
| 2024-08-21 | 18,270.00 | 18,310.00 | 18,200.00 | 18,200.00 | 17,502.70 | 5,696 |
| 2024-08-20 | 18,110.00 | 18,270.00 | 18,090.00 | 18,270.00 | 17,570.02 | 9,183 |
| 2024-08-19 | 18,310.00 | 18,380.00 | 18,100.00 | 18,110.00 | 17,416.15 | 6,589 |
| 2024-08-16 | 18,030.00 | 18,290.00 | 18,030.00 | 18,270.00 | 17,570.02 | 7,561 |
| 2024-08-14 | 17,890.00 | 18,200.00 | 17,760.00 | 18,030.00 | 17,339.22 | 11,969 |
| 2024-08-13 | 17,740.00 | 17,870.00 | 17,490.00 | 17,800.00 | 17,118.03 | 8,326 |
| 2024-08-12 | 17,700.00 | 17,810.00 | 17,410.00 | 17,700.00 | 17,021.86 | 13,061 |
| 2024-08-09 | 17,370.00 | 17,710.00 | 17,350.00 | 17,450.00 | 16,781.44 | 12,954 |
| 2024-08-08 | 17,510.00 | 17,630.00 | 17,100.00 | 17,370.00 | 16,704.50 | 15,631 |
| 2024-08-07 | 16,890.00 | 17,730.00 | 16,800.00 | 17,530.00 | 16,858.37 | 24,419 |
| 2024-08-06 | 16,770.00 | 17,680.00 | 16,770.00 | 17,090.00 | 16,435.23 | 23,753 |
| 2024-08-05 | 18,820.00 | 18,820.00 | 16,490.00 | 16,700.00 | 16,060.17 | 48,228 |
| 2024-08-02 | 19,260.00 | 19,260.00 | 18,780.00 | 18,840.00 | 18,118.18 | 11,175 |
| 2024-08-01 | 19,210.00 | 19,460.00 | 19,040.00 | 19,280.00 | 18,541.33 | 11,094 |
| 2024-07-31 | 18,970.00 | 19,300.00 | 18,970.00 | 19,290.00 | 18,550.94 | 3,329 |
| 2024-07-30 | 19,270.00 | 19,390.00 | 19,090.00 | 19,120.00 | 18,387.46 | 4,921 |
| 2024-07-29 | 19,360.00 | 19,440.00 | 19,250.00 | 19,270.00 | 18,531.71 | 8,276 |
| 2024-07-26 | 18,870.00 | 19,390.00 | 18,870.00 | 19,360.00 | 18,618.26 | 11,109 |
| 2024-07-25 | 18,920.00 | 19,260.00 | 18,850.00 | 18,990.00 | 18,262.44 | 8,237 |
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.