Suheung Capsul historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 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 |
| 2024-07-24 | 19,350.00 | 19,350.00 | 18,950.00 | 19,000.00 | 18,272.05 | 17,030 |
| 2024-07-23 | 19,690.00 | 19,690.00 | 19,200.00 | 19,350.00 | 18,608.64 | 14,630 |
| 2024-07-22 | 19,950.00 | 19,950.00 | 18,550.00 | 19,650.00 | 18,897.15 | 16,256 |
| 2024-07-19 | 20,200.00 | 20,250.00 | 19,920.00 | 19,960.00 | 19,195.27 | 13,013 |
| 2024-07-18 | 20,350.00 | 20,650.00 | 20,100.00 | 20,250.00 | 19,474.16 | 5,945 |
| 2024-07-17 | 20,450.00 | 20,650.00 | 20,200.00 | 20,350.00 | 19,570.33 | 7,289 |
| 2024-07-16 | 20,500.00 | 20,600.00 | 20,450.00 | 20,450.00 | 19,666.50 | 3,683 |
| 2024-07-15 | 20,550.00 | 20,550.00 | 20,400.00 | 20,500.00 | 19,714.58 | 4,249 |
| 2024-07-12 | 20,800.00 | 20,800.00 | 20,550.00 | 20,550.00 | 19,762.67 | 2,196 |
| 2024-07-11 | 20,700.00 | 20,850.00 | 20,650.00 | 20,700.00 | 19,906.92 | 4,452 |
| 2024-07-10 | 20,550.00 | 21,050.00 | 20,150.00 | 20,700.00 | 19,906.92 | 13,901 |
| 2024-07-09 | 20,600.00 | 20,750.00 | 20,450.00 | 20,600.00 | 19,810.75 | 6,104 |
| 2024-07-08 | 20,550.00 | 20,700.00 | 20,250.00 | 20,600.00 | 19,810.75 | 7,202 |
| 2024-07-05 | 20,750.00 | 20,750.00 | 20,550.00 | 20,650.00 | 19,858.84 | 2,952 |
| 2024-07-04 | 20,800.00 | 20,800.00 | 20,600.00 | 20,700.00 | 19,906.92 | 5,628 |
| 2024-07-03 | 20,850.00 | 20,900.00 | 20,700.00 | 20,800.00 | 20,003.09 | 5,370 |
| 2024-07-02 | 21,150.00 | 21,150.00 | 20,750.00 | 20,850.00 | 20,051.18 | 9,503 |
| 2024-07-01 | 21,200.00 | 21,250.00 | 20,900.00 | 21,100.00 | 20,291.60 | 10,505 |
| 2024-06-28 | 21,350.00 | 21,350.00 | 21,050.00 | 21,200.00 | 20,387.77 | 6,438 |
| 2024-06-27 | 21,200.00 | 21,300.00 | 21,000.00 | 21,250.00 | 20,435.85 | 3,368 |
| 2024-06-26 | 21,250.00 | 21,300.00 | 21,050.00 | 21,200.00 | 20,387.77 | 3,283 |
| 2024-06-25 | 21,350.00 | 21,400.00 | 21,000.00 | 21,150.00 | 20,339.68 | 6,986 |
| 2024-06-24 | 21,450.00 | 21,500.00 | 21,100.00 | 21,350.00 | 20,532.02 | 7,008 |
| 2024-06-21 | 21,450.00 | 21,500.00 | 21,150.00 | 21,450.00 | 20,628.19 | 5,187 |
| 2024-06-20 | 21,050.00 | 21,500.00 | 21,050.00 | 21,450.00 | 20,628.19 | 10,759 |
| 2024-06-19 | 21,350.00 | 21,400.00 | 21,050.00 | 21,050.00 | 20,243.51 | 7,926 |
| 2024-06-18 | 21,100.00 | 21,300.00 | 20,950.00 | 21,200.00 | 20,387.77 | 3,965 |
| 2024-06-17 | 21,200.00 | 21,200.00 | 20,900.00 | 21,100.00 | 20,291.60 | 5,017 |
| 2024-06-14 | 21,300.00 | 21,300.00 | 20,900.00 | 20,900.00 | 20,099.26 | 7,676 |
| 2024-06-13 | 21,350.00 | 21,350.00 | 20,950.00 | 21,000.00 | 20,195.43 | 12,042 |
| 2024-06-12 | 21,300.00 | 21,300.00 | 21,050.00 | 21,250.00 | 20,435.85 | 5,459 |
| 2024-06-11 | 21,250.00 | 21,400.00 | 20,950.00 | 21,050.00 | 20,243.51 | 7,549 |
| 2024-06-10 | 21,000.00 | 21,200.00 | 20,800.00 | 21,150.00 | 20,339.68 | 8,044 |
| 2024-06-07 | 21,450.00 | 21,550.00 | 20,750.00 | 21,200.00 | 20,387.77 | 24,200 |
| 2024-06-05 | 21,350.00 | 21,450.00 | 21,000.00 | 21,450.00 | 20,628.19 | 10,032 |
| 2024-06-04 | 21,900.00 | 21,900.00 | 21,200.00 | 21,350.00 | 20,532.02 | 19,202 |
| 2024-06-03 | 21,800.00 | 21,950.00 | 21,600.00 | 21,900.00 | 21,060.95 | 9,386 |
| 2024-05-31 | 22,000.00 | 22,150.00 | 21,650.00 | 21,900.00 | 21,060.95 | 6,429 |
| 2024-05-30 | 22,300.00 | 22,300.00 | 21,550.00 | 22,000.00 | 21,157.12 | 9,459 |
| 2024-05-29 | 22,850.00 | 22,850.00 | 22,150.00 | 22,350.00 | 21,493.71 | 3,843 |
| 2024-05-28 | 22,550.00 | 22,800.00 | 21,800.00 | 22,800.00 | 21,926.46 | 15,947 |
| 2024-05-27 | 22,800.00 | 22,900.00 | 22,350.00 | 22,450.00 | 21,589.87 | 9,486 |
| 2024-05-24 | 23,000.00 | 23,000.00 | 22,350.00 | 22,800.00 | 21,926.46 | 6,893 |
| 2024-05-23 | 22,800.00 | 23,000.00 | 22,700.00 | 23,000.00 | 22,118.80 | 8,016 |
| 2024-05-22 | 22,450.00 | 22,950.00 | 22,350.00 | 22,800.00 | 21,926.46 | 8,381 |
| 2024-05-21 | 22,400.00 | 22,600.00 | 22,350.00 | 22,550.00 | 21,686.04 | 8,142 |
| 2024-05-20 | 22,400.00 | 22,500.00 | 22,300.00 | 22,400.00 | 21,541.79 | 4,876 |
| 2024-05-17 | 22,550.00 | 22,600.00 | 22,300.00 | 22,400.00 | 21,541.79 | 7,783 |
| 2024-05-16 | 22,450.00 | 23,000.00 | 22,300.00 | 22,550.00 | 21,686.04 | 13,742 |
| 2024-05-14 | 22,300.00 | 22,500.00 | 21,950.00 | 22,450.00 | 21,589.87 | 8,070 |
| 2024-05-13 | 22,400.00 | 22,500.00 | 22,200.00 | 22,250.00 | 21,397.54 | 5,835 |
| 2024-05-10 | 22,400.00 | 22,600.00 | 22,300.00 | 22,400.00 | 21,541.79 | 4,312 |
| 2024-05-09 | 22,200.00 | 22,500.00 | 22,150.00 | 22,400.00 | 21,541.79 | 5,302 |
| 2024-05-08 | 22,450.00 | 22,700.00 | 22,000.00 | 22,150.00 | 21,301.37 | 10,636 |
| 2024-05-07 | 22,300.00 | 22,800.00 | 22,250.00 | 22,500.00 | 21,637.96 | 5,229 |
| 2024-05-03 | 22,300.00 | 22,850.00 | 22,100.00 | 22,300.00 | 21,445.62 | 10,937 |
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.