Suheung Capsul historical data

Date	Open	High	Low	Close	Adj. close	Volume
2021-11-24	42,150.00	42,850.00	42,150.00	42,250.00	39,558.35	8,026
2021-11-23	42,500.00	42,850.00	42,150.00	42,250.00	39,558.35	16,176
2021-11-22	42,550.00	42,850.00	42,150.00	42,200.00	39,511.53	29,438
2021-11-19	42,600.00	42,850.00	42,300.00	42,550.00	39,839.24	10,278
2021-11-18	43,800.00	44,000.00	42,250.00	42,300.00	39,605.16	35,673
2021-11-17	44,500.00	44,750.00	43,500.00	43,800.00	41,009.60	19,532
2021-11-16	45,450.00	45,450.00	44,450.00	44,800.00	41,945.89	14,040
2021-11-15	44,000.00	45,150.00	43,800.00	45,100.00	42,226.78	32,933
2021-11-12	43,900.00	44,100.00	43,050.00	43,850.00	41,056.42	87,490
2021-11-11	44,900.00	45,300.00	44,900.00	45,300.00	42,414.04	13,134
2021-11-10	46,000.00	46,000.00	44,850.00	45,200.00	42,320.41	22,676
2021-11-09	46,300.00	46,300.00	45,450.00	46,100.00	43,163.07	12,454
2021-11-08	46,200.00	46,200.00	45,250.00	45,750.00	42,835.37	27,641
2021-11-05	46,950.00	47,050.00	46,000.00	46,200.00	43,256.70	24,934
2021-11-04	47,550.00	48,000.00	46,950.00	46,950.00	43,958.92	27,521
2021-11-03	47,800.00	47,950.00	47,350.00	47,750.00	44,707.96	9,047
2021-11-02	48,150.00	48,200.00	47,500.00	47,650.00	44,614.33	22,727
2021-11-01	47,900.00	48,000.00	47,350.00	47,500.00	44,473.88	22,191
2021-10-29	48,150.00	48,150.00	47,350.00	47,850.00	44,801.59	17,313
2021-10-28	48,150.00	48,200.00	47,700.00	47,900.00	44,848.40	22,965
2021-10-27	47,900.00	48,100.00	47,650.00	48,000.00	44,942.03	12,214
2021-10-26	48,050.00	48,800.00	47,450.00	47,850.00	44,801.59	37,443
2021-10-25	47,500.00	48,050.00	47,000.00	48,000.00	44,942.03	14,355

← NewerPage 21 of 21 · 1,223 trading days

Stock splits

No stock splits on record.

Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.