Suheung Co., Ltd. (KRX:008490)
South Korea · Delayed Price · Currency is KRW 21,850
+200 (0.92%)
Dec 19, 2025, 3:30 PM KST
Suheung Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 19, 2025 | 21,550.00 | 21,950.00 | 21,500.00 | 21,850.00 | 21,850.00 | 0.92% | 25,286 |
| Dec 18, 2025 | 21,700.00 | 21,900.00 | 21,250.00 | 21,650.00 | 21,650.00 | -0.46% | 26,498 |
| Dec 17, 2025 | 21,600.00 | 22,150.00 | 21,600.00 | 21,750.00 | 21,750.00 | 0.23% | 23,637 |
| Dec 16, 2025 | 22,000.00 | 22,200.00 | 21,500.00 | 21,700.00 | 21,700.00 | -0.69% | 32,105 |
| Dec 15, 2025 | 22,000.00 | 22,200.00 | 21,600.00 | 21,850.00 | 21,850.00 | -1.13% | 26,866 |
| Dec 12, 2025 | 21,750.00 | 22,100.00 | 21,500.00 | 22,100.00 | 22,100.00 | 2.08% | 30,855 |
| Dec 11, 2025 | 21,400.00 | 21,950.00 | 21,350.00 | 21,650.00 | 21,650.00 | 1.64% | 37,271 |
| Dec 10, 2025 | 21,700.00 | 21,900.00 | 21,250.00 | 21,300.00 | 21,300.00 | -2.74% | 35,641 |
| Dec 9, 2025 | 21,450.00 | 21,950.00 | 21,300.00 | 21,900.00 | 21,900.00 | 2.10% | 39,437 |
| Dec 8, 2025 | 22,450.00 | 22,450.00 | 21,100.00 | 21,450.00 | 21,450.00 | -4.03% | 92,795 |
| Dec 5, 2025 | 22,700.00 | 22,800.00 | 22,100.00 | 22,350.00 | 22,350.00 | -1.54% | 55,940 |
| Dec 4, 2025 | 23,450.00 | 23,450.00 | 22,400.00 | 22,700.00 | 22,700.00 | -2.78% | 32,645 |
| Dec 3, 2025 | 23,300.00 | 23,600.00 | 23,000.00 | 23,350.00 | 23,350.00 | 0.21% | 22,297 |
| Dec 2, 2025 | 23,750.00 | 24,000.00 | 23,150.00 | 23,300.00 | 23,300.00 | -1.89% | 35,216 |
| Dec 1, 2025 | 23,100.00 | 24,450.00 | 23,100.00 | 23,750.00 | 23,750.00 | 3.49% | 53,111 |
| Nov 28, 2025 | 22,950.00 | 23,450.00 | 22,400.00 | 22,950.00 | 22,950.00 | 1.32% | 31,606 |
| Nov 27, 2025 | 22,950.00 | 22,950.00 | 22,350.00 | 22,650.00 | 22,650.00 | -0.66% | 21,133 |
| Nov 26, 2025 | 22,600.00 | 23,000.00 | 22,500.00 | 22,800.00 | 22,800.00 | 0.44% | 36,832 |
| Nov 25, 2025 | 22,500.00 | 23,075.00 | 22,500.00 | 22,700.00 | 22,700.00 | 1.11% | 36,810 |
| Nov 24, 2025 | 22,200.00 | 22,700.00 | 21,950.00 | 22,450.00 | 22,450.00 | 2.28% | 36,589 |
| Nov 21, 2025 | 21,950.00 | 22,300.00 | 21,350.00 | 21,950.00 | 21,950.00 | -1.57% | 55,282 |
| Nov 20, 2025 | 23,000.00 | 23,300.00 | 22,000.00 | 22,300.00 | 22,300.00 | -2.62% | 82,795 |
| Nov 19, 2025 | 23,450.00 | 24,050.00 | 22,500.00 | 22,900.00 | 22,900.00 | -2.97% | 100,694 |
| Nov 18, 2025 | 25,200.00 | 25,600.00 | 23,550.00 | 23,600.00 | 23,600.00 | -6.72% | 119,014 |
| Nov 17, 2025 | 24,000.00 | 25,450.00 | 23,400.00 | 25,300.00 | 25,300.00 | 5.42% | 194,318 |
| Nov 14, 2025 | 25,000.00 | 25,850.00 | 23,150.00 | 24,000.00 | 24,000.00 | -20.53% | 801,946 |
| Nov 13, 2025 | 29,000.00 | 30,800.00 | 29,000.00 | 30,200.00 | 30,200.00 | 4.32% | 211,149 |
| Nov 12, 2025 | 28,700.00 | 29,350.00 | 28,500.00 | 28,950.00 | 28,950.00 | 0.87% | 88,371 |
| Nov 11, 2025 | 28,500.00 | 29,050.00 | 27,700.00 | 28,700.00 | 28,700.00 | 1.59% | 104,825 |
| Nov 10, 2025 | 27,200.00 | 28,550.00 | 27,100.00 | 28,250.00 | 28,250.00 | 4.24% | 84,191 |
| Nov 7, 2025 | 27,250.00 | 27,800.00 | 26,700.00 | 27,100.00 | 27,100.00 | -2.69% | 70,225 |
| Nov 6, 2025 | 25,900.00 | 27,975.00 | 25,900.00 | 27,850.00 | 27,850.00 | 6.91% | 83,848 |
| Nov 5, 2025 | 25,900.00 | 26,300.00 | 24,600.00 | 26,050.00 | 26,050.00 | -0.76% | 74,161 |
| Nov 4, 2025 | 26,100.00 | 26,700.00 | 25,100.00 | 26,250.00 | 26,250.00 | 1.55% | 53,521 |
| Nov 3, 2025 | 26,750.00 | 26,850.00 | 25,400.00 | 25,850.00 | 25,850.00 | -3.36% | 70,062 |
| Oct 31, 2025 | 27,600.00 | 27,900.00 | 26,600.00 | 26,750.00 | 26,750.00 | -3.08% | 46,575 |
| Oct 30, 2025 | 27,600.00 | 28,100.00 | 26,950.00 | 27,600.00 | 27,600.00 | - | 91,858 |
| Oct 29, 2025 | 27,850.00 | 28,800.00 | 27,100.00 | 27,600.00 | 27,600.00 | 0.36% | 190,751 |
| Oct 28, 2025 | 25,800.00 | 27,500.00 | 25,450.00 | 27,500.00 | 27,500.00 | 6.59% | 126,924 |
| Oct 27, 2025 | 24,500.00 | 26,900.00 | 24,500.00 | 25,800.00 | 25,800.00 | 5.31% | 121,813 |
| Oct 24, 2025 | 25,350.00 | 25,350.00 | 24,200.00 | 24,500.00 | 24,500.00 | -2.78% | 44,036 |
| Oct 23, 2025 | 24,800.00 | 25,400.00 | 24,500.00 | 25,200.00 | 25,200.00 | 0.60% | 26,253 |
| Oct 22, 2025 | 24,400.00 | 25,300.00 | 24,000.00 | 25,050.00 | 25,050.00 | 3.51% | 48,627 |
| Oct 21, 2025 | 25,700.00 | 25,850.00 | 23,700.00 | 24,200.00 | 24,200.00 | -5.10% | 153,736 |
| Oct 20, 2025 | 25,300.00 | 25,600.00 | 24,600.00 | 25,500.00 | 25,500.00 | 1.19% | 37,180 |
| Oct 17, 2025 | 25,750.00 | 25,800.00 | 25,050.00 | 25,200.00 | 25,200.00 | -2.14% | 40,190 |
| Oct 16, 2025 | 26,100.00 | 26,800.00 | 25,600.00 | 25,750.00 | 25,750.00 | -2.09% | 48,638 |
| Oct 15, 2025 | 25,850.00 | 26,300.00 | 25,550.00 | 26,300.00 | 26,300.00 | 1.94% | 31,727 |
| Oct 14, 2025 | 25,950.00 | 26,950.00 | 25,750.00 | 25,800.00 | 25,800.00 | -0.58% | 58,042 |
| Oct 13, 2025 | 26,000.00 | 26,350.00 | 25,300.00 | 25,950.00 | 25,950.00 | -1.14% | 44,479 |