Suheung Co., Ltd. (KRX:008490)
South Korea · Delayed Price · Currency is KRW 18,180
-20 (-0.11%)
At close: Aug 11, 2025, 3:30 PM KST
Suheung Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 23,800.00 | 23,800.00 | 23,800.00 | 23,800.00 | 23,800.00 | 29.77% | 188,242 |
| 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 |
| Jun 27, 2025 | 19,380.00 | 19,690.00 | 18,900.00 | 19,000.00 | 19,000.00 | -0.89% | 34,765 |
| Jun 26, 2025 | 19,890.00 | 19,900.00 | 19,060.00 | 19,170.00 | 19,170.00 | -2.99% | 37,931 |
| Jun 25, 2025 | 20,050.00 | 20,500.00 | 19,420.00 | 19,760.00 | 19,760.00 | -1.45% | 72,161 |
| Jun 24, 2025 | 20,050.00 | 20,350.00 | 19,950.00 | 20,050.00 | 20,050.00 | -0.74% | 25,810 |
| Jun 23, 2025 | 20,650.00 | 20,650.00 | 19,900.00 | 20,200.00 | 20,200.00 | -1.70% | 37,134 |
| Jun 20, 2025 | 19,270.00 | 20,900.00 | 18,890.00 | 20,550.00 | 20,550.00 | 6.70% | 145,840 |
| Jun 19, 2025 | 19,000.00 | 19,300.00 | 18,840.00 | 19,260.00 | 19,260.00 | 0.94% | 20,969 |
| Jun 18, 2025 | 19,120.00 | 19,420.00 | 18,800.00 | 19,080.00 | 19,080.00 | 0.26% | 23,842 |
| Jun 17, 2025 | 19,290.00 | 19,470.00 | 18,140.00 | 19,030.00 | 19,030.00 | -0.37% | 55,873 |
| Jun 16, 2025 | 18,480.00 | 19,160.00 | 18,100.00 | 19,100.00 | 19,100.00 | 3.41% | 47,798 |
| Jun 13, 2025 | 19,190.00 | 19,330.00 | 18,140.00 | 18,470.00 | 18,470.00 | -3.75% | 48,968 |
| Jun 12, 2025 | 19,290.00 | 19,300.00 | 19,060.00 | 19,190.00 | 19,190.00 | -0.47% | 23,754 |
| Jun 11, 2025 | 18,710.00 | 19,590.00 | 18,700.00 | 19,280.00 | 19,280.00 | 3.05% | 44,748 |
| Jun 10, 2025 | 18,810.00 | 19,260.00 | 18,500.00 | 18,710.00 | 18,710.00 | -0.53% | 53,695 |
| Jun 9, 2025 | 18,950.00 | 19,230.00 | 18,560.00 | 18,810.00 | 18,810.00 | -0.16% | 34,752 |
| Jun 5, 2025 | 18,690.00 | 18,960.00 | 18,470.00 | 18,840.00 | 18,840.00 | 0.80% | 25,008 |