Suheung Co., Ltd. (KRX:008490)
South Korea · Delayed Price · Currency is KRW 26,250
+400 (1.55%)
At close: Nov 4, 2025
Suheung Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 4, 2025 | 26,100.00 | 26,700.00 | 25,100.00 | 26,250.00 | 26,250.00 | 1.55% | 53,872 |
| 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% | 47,128 |
| 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% | 127,394 |
| Oct 27, 2025 | 24,500.00 | 26,900.00 | 24,500.00 | 25,800.00 | 25,800.00 | 5.31% | 123,799 |
| 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% | 37,615 |
| 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% | 58,731 |
| Oct 13, 2025 | 26,000.00 | 26,350.00 | 25,300.00 | 25,950.00 | 25,950.00 | -1.14% | 44,479 |
| Oct 10, 2025 | 26,000.00 | 26,650.00 | 25,350.00 | 26,250.00 | 26,250.00 | 0.96% | 47,110 |
| Oct 2, 2025 | 26,950.00 | 28,000.00 | 26,000.00 | 26,000.00 | 26,000.00 | -3.70% | 86,798 |
| Oct 1, 2025 | 27,300.00 | 27,450.00 | 26,150.00 | 27,000.00 | 27,000.00 | - | 94,203 |
| Sep 30, 2025 | 27,350.00 | 27,450.00 | 26,500.00 | 27,000.00 | 27,000.00 | 0.19% | 57,422 |
| Sep 29, 2025 | 24,800.00 | 27,500.00 | 24,800.00 | 26,950.00 | 26,950.00 | 8.67% | 138,944 |
| Sep 26, 2025 | 25,200.00 | 25,350.00 | 24,500.00 | 24,800.00 | 24,800.00 | -2.17% | 32,921 |
| Sep 25, 2025 | 25,850.00 | 25,850.00 | 24,850.00 | 25,350.00 | 25,350.00 | -0.39% | 46,684 |
| Sep 24, 2025 | 26,050.00 | 26,050.00 | 24,950.00 | 25,450.00 | 25,450.00 | -2.30% | 126,386 |
| Sep 23, 2025 | 26,350.00 | 26,350.00 | 25,550.00 | 26,050.00 | 26,050.00 | -0.38% | 68,119 |
| Sep 22, 2025 | 25,950.00 | 26,300.00 | 25,750.00 | 26,150.00 | 26,150.00 | -0.38% | 43,365 |
| Sep 19, 2025 | 26,950.00 | 27,000.00 | 26,000.00 | 26,250.00 | 26,250.00 | -2.23% | 61,078 |
| Sep 18, 2025 | 27,000.00 | 27,500.00 | 26,550.00 | 26,850.00 | 26,850.00 | - | 45,648 |
| Sep 17, 2025 | 27,050.00 | 27,400.00 | 26,650.00 | 26,850.00 | 26,850.00 | -3.07% | 70,101 |
| Sep 16, 2025 | 27,200.00 | 28,500.00 | 27,050.00 | 27,700.00 | 27,700.00 | 4.14% | 175,414 |
| Sep 15, 2025 | 26,050.00 | 26,600.00 | 25,500.00 | 26,600.00 | 26,600.00 | 2.50% | 165,731 |
| Sep 12, 2025 | 26,500.00 | 26,600.00 | 25,650.00 | 25,950.00 | 25,950.00 | -3.17% | 249,179 |
| Sep 11, 2025 | 28,050.00 | 28,100.00 | 26,150.00 | 26,800.00 | 26,800.00 | -3.94% | 317,141 |
| Sep 10, 2025 | 29,100.00 | 29,300.00 | 27,750.00 | 27,900.00 | 27,900.00 | -4.12% | 158,312 |
| Sep 9, 2025 | 28,950.00 | 29,500.00 | 28,450.00 | 29,100.00 | 29,100.00 | 0.52% | 78,666 |
| Sep 8, 2025 | 28,950.00 | 29,400.00 | 28,400.00 | 28,950.00 | 28,950.00 | 0.35% | 51,114 |
| 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 |