Suheung Co., Ltd. (KRX:008490)
South Korea · Delayed Price · Currency is KRW 28,900
-50 (-0.17%)
Last updated: Sep 9, 2025, 9:20 AM KST
Suheung Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 8, 2025 | 28,950.00 | 29,400.00 | 28,400.00 | 28,950.00 | 28,950.00 | 0.35% | 50,993 |
| Sep 5, 2025 | 29,500.00 | 29,800.00 | 28,700.00 | 28,850.00 | 28,850.00 | -2.20% | 96,060 |
| Sep 4, 2025 | 29,100.00 | 29,900.00 | 28,850.00 | 29,500.00 | 29,500.00 | 1.55% | 81,610 |
| Sep 3, 2025 | 29,600.00 | 29,900.00 | 29,000.00 | 29,050.00 | 29,050.00 | -1.19% | 107,686 |
| Sep 2, 2025 | 29,500.00 | 29,950.00 | 28,650.00 | 29,400.00 | 29,400.00 | 1.73% | 99,594 |
| Sep 1, 2025 | 29,800.00 | 29,800.00 | 28,700.00 | 28,900.00 | 28,900.00 | -3.02% | 75,114 |
| Aug 29, 2025 | 30,050.00 | 30,750.00 | 28,250.00 | 29,800.00 | 29,800.00 | -0.50% | 121,893 |
| Aug 28, 2025 | 30,850.00 | 31,050.00 | 29,900.00 | 29,950.00 | 29,950.00 | -2.76% | 73,342 |
| Aug 27, 2025 | 30,550.00 | 31,350.00 | 29,850.00 | 30,800.00 | 30,800.00 | 2.33% | 150,911 |
| Aug 26, 2025 | 30,550.00 | 30,850.00 | 29,050.00 | 30,100.00 | 30,100.00 | -3.22% | 192,263 |
| Aug 25, 2025 | 29,900.00 | 31,350.00 | 29,700.00 | 31,100.00 | 31,100.00 | 4.01% | 236,189 |
| Aug 22, 2025 | 29,200.00 | 31,000.00 | 28,850.00 | 29,900.00 | 29,900.00 | 2.40% | 263,463 |
| Aug 21, 2025 | 29,900.00 | 30,350.00 | 28,400.00 | 29,200.00 | 29,200.00 | -1.52% | 370,336 |
| Aug 20, 2025 | 27,500.00 | 31,900.00 | 27,350.00 | 29,650.00 | 29,650.00 | 5.89% | 1,631,229 |
| Aug 19, 2025 | 28,050.00 | 32,600.00 | 27,950.00 | 28,000.00 | 28,000.00 | - | 1,721,790 |
| Aug 18, 2025 | 30,900.00 | 30,900.00 | 25,600.00 | 28,000.00 | 28,000.00 | 17.65% | 2,894,368 |
| Aug 14, 2025 | 23,800.00 | 23,800.00 | 23,800.00 | 23,800.00 | 23,800.00 | 29.77% | 188,602 |
| Aug 13, 2025 | 18,550.00 | 18,680.00 | 18,260.00 | 18,340.00 | 18,340.00 | -0.60% | 14,085 |
| Aug 12, 2025 | 18,360.00 | 19,450.00 | 18,350.00 | 18,450.00 | 18,450.00 | 1.49% | 33,013 |
| Aug 11, 2025 | 18,200.00 | 18,370.00 | 18,150.00 | 18,180.00 | 18,180.00 | -0.11% | 12,960 |
| Aug 8, 2025 | 18,490.00 | 18,800.00 | 18,170.00 | 18,200.00 | 18,200.00 | -0.71% | 18,137 |
| Aug 7, 2025 | 18,800.00 | 18,830.00 | 18,330.00 | 18,330.00 | 18,330.00 | -2.40% | 11,528 |
| Aug 6, 2025 | 18,900.00 | 19,300.00 | 18,675.00 | 18,780.00 | 18,780.00 | -0.90% | 11,895 |
| Aug 5, 2025 | 18,810.00 | 19,290.00 | 18,810.00 | 18,950.00 | 18,950.00 | 0.74% | 15,600 |
| Aug 4, 2025 | 18,300.00 | 19,240.00 | 18,100.00 | 18,810.00 | 18,810.00 | 2.17% | 18,946 |
| Aug 1, 2025 | 18,870.00 | 18,900.00 | 17,890.00 | 18,410.00 | 18,410.00 | -2.44% | 43,299 |
| Jul 31, 2025 | 19,200.00 | 19,210.00 | 18,710.00 | 18,870.00 | 18,870.00 | -0.58% | 12,644 |
| Jul 30, 2025 | 19,600.00 | 19,600.00 | 18,880.00 | 18,980.00 | 18,980.00 | -1.09% | 27,423 |
| Jul 29, 2025 | 19,600.00 | 19,690.00 | 19,120.00 | 19,190.00 | 19,190.00 | -0.83% | 24,837 |
| Jul 28, 2025 | 20,750.00 | 20,800.00 | 19,350.00 | 19,350.00 | 19,350.00 | -5.15% | 45,560 |
| Jul 25, 2025 | 20,950.00 | 20,950.00 | 20,350.00 | 20,400.00 | 20,400.00 | -2.86% | 23,253 |
| Jul 24, 2025 | 21,600.00 | 21,600.00 | 20,600.00 | 21,000.00 | 21,000.00 | -2.10% | 28,009 |
| Jul 23, 2025 | 21,500.00 | 21,600.00 | 21,050.00 | 21,450.00 | 21,450.00 | - | 12,793 |
| Jul 22, 2025 | 20,950.00 | 21,950.00 | 20,850.00 | 21,450.00 | 21,450.00 | 2.39% | 33,625 |
| Jul 21, 2025 | 21,450.00 | 21,500.00 | 20,750.00 | 20,950.00 | 20,950.00 | -2.33% | 18,013 |
| Jul 18, 2025 | 21,450.00 | 21,700.00 | 20,800.00 | 21,450.00 | 21,450.00 | 0.70% | 22,882 |
| Jul 17, 2025 | 21,500.00 | 21,500.00 | 21,000.00 | 21,300.00 | 21,300.00 | -0.70% | 10,913 |
| Jul 16, 2025 | 21,300.00 | 21,450.00 | 20,900.00 | 21,450.00 | 21,450.00 | 0.70% | 17,267 |
| Jul 15, 2025 | 20,500.00 | 21,750.00 | 20,150.00 | 21,300.00 | 21,300.00 | 3.90% | 38,711 |
| Jul 14, 2025 | 20,700.00 | 20,850.00 | 20,300.00 | 20,500.00 | 20,500.00 | -0.97% | 18,287 |
| Jul 11, 2025 | 21,200.00 | 21,450.00 | 20,550.00 | 20,700.00 | 20,700.00 | -2.36% | 22,385 |
| Jul 10, 2025 | 20,800.00 | 21,800.00 | 20,800.00 | 21,200.00 | 21,200.00 | 2.17% | 57,549 |
| Jul 9, 2025 | 20,600.00 | 21,000.00 | 20,250.00 | 20,750.00 | 20,750.00 | 0.97% | 19,877 |
| Jul 8, 2025 | 20,850.00 | 21,150.00 | 20,300.00 | 20,550.00 | 20,550.00 | -1.44% | 22,754 |
| Jul 7, 2025 | 19,690.00 | 21,000.00 | 19,690.00 | 20,850.00 | 20,850.00 | 5.89% | 60,367 |
| Jul 4, 2025 | 20,300.00 | 20,800.00 | 19,610.00 | 19,690.00 | 19,690.00 | -3.00% | 31,509 |
| Jul 3, 2025 | 20,350.00 | 20,600.00 | 20,000.00 | 20,300.00 | 20,300.00 | - | 20,340 |
| Jul 2, 2025 | 19,950.00 | 20,450.00 | 19,810.00 | 20,300.00 | 20,300.00 | 1.75% | 30,283 |
| Jul 1, 2025 | 19,850.00 | 20,400.00 | 19,700.00 | 19,950.00 | 19,950.00 | 0.55% | 34,575 |
| Jun 30, 2025 | 18,810.00 | 19,840.00 | 18,760.00 | 19,840.00 | 19,840.00 | 4.42% | 44,647 |