Suheung Co., Ltd. (KRX:008490)
South Korea · Delayed Price · Currency is KRW 23,500
-400 (-1.67%)
Feb 20, 2026, 3:30 PM KST
Suheung Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 20, 2026 | 23,650.00 | 24,100.00 | 23,450.00 | 23,500.00 | 23,500.00 | -1.67% | 21,776 |
| Feb 19, 2026 | 23,400.00 | 23,900.00 | 23,000.00 | 23,900.00 | 23,900.00 | -2.05% | 40,122 |
| Feb 13, 2026 | 24,000.00 | 24,700.00 | 24,000.00 | 24,400.00 | 24,400.00 | - | 29,541 |
| Feb 12, 2026 | 24,800.00 | 24,800.00 | 23,850.00 | 24,400.00 | 24,400.00 | 0.83% | 20,746 |
| Feb 11, 2026 | 23,800.00 | 24,400.00 | 23,550.00 | 24,200.00 | 24,200.00 | 3.86% | 49,382 |
| Feb 10, 2026 | 22,950.00 | 23,750.00 | 22,800.00 | 23,300.00 | 23,300.00 | 1.75% | 29,966 |
| Feb 9, 2026 | 22,550.00 | 23,100.00 | 22,050.00 | 22,900.00 | 22,900.00 | 2.23% | 42,849 |
| Feb 6, 2026 | 22,900.00 | 22,950.00 | 21,700.00 | 22,400.00 | 22,400.00 | -2.82% | 29,728 |
| Feb 5, 2026 | 23,950.00 | 24,700.00 | 22,700.00 | 23,050.00 | 23,050.00 | 3.83% | 85,288 |
| Feb 4, 2026 | 21,000.00 | 22,400.00 | 20,850.00 | 22,200.00 | 22,200.00 | 5.71% | 53,085 |
| Feb 3, 2026 | 21,000.00 | 21,000.00 | 20,500.00 | 21,000.00 | 21,000.00 | 2.69% | 28,214 |
| Feb 2, 2026 | 21,600.00 | 21,600.00 | 20,400.00 | 20,450.00 | 20,450.00 | -5.54% | 29,634 |
| Jan 30, 2026 | 21,300.00 | 21,850.00 | 19,650.00 | 21,650.00 | 21,650.00 | 1.41% | 35,551 |
| Jan 29, 2026 | 21,400.00 | 21,550.00 | 20,700.00 | 21,350.00 | 21,350.00 | 0.23% | 27,710 |
| Jan 28, 2026 | 21,400.00 | 21,400.00 | 20,950.00 | 21,300.00 | 21,300.00 | 1.43% | 18,171 |
| Jan 27, 2026 | 21,250.00 | 21,650.00 | 20,900.00 | 21,000.00 | 21,000.00 | -1.41% | 11,960 |
| Jan 26, 2026 | 21,300.00 | 21,550.00 | 21,150.00 | 21,300.00 | 21,300.00 | 2.16% | 13,811 |
| Jan 23, 2026 | 21,000.00 | 21,050.00 | 20,600.00 | 20,850.00 | 20,850.00 | 0.24% | 8,827 |
| Jan 22, 2026 | 20,000.00 | 20,950.00 | 19,980.00 | 20,800.00 | 20,800.00 | 4.00% | 16,385 |
| Jan 21, 2026 | 20,200.00 | 20,400.00 | 19,880.00 | 20,000.00 | 20,000.00 | -1.96% | 14,223 |
| Jan 20, 2026 | 19,910.00 | 20,550.00 | 19,710.00 | 20,400.00 | 20,400.00 | 3.08% | 20,291 |
| Jan 19, 2026 | 20,500.00 | 20,500.00 | 19,650.00 | 19,790.00 | 19,790.00 | -2.51% | 25,479 |
| Jan 16, 2026 | 20,300.00 | 20,350.00 | 20,000.00 | 20,300.00 | 20,300.00 | 1.70% | 14,198 |
| Jan 15, 2026 | 20,150.00 | 20,350.00 | 19,850.00 | 19,960.00 | 19,960.00 | -1.92% | 24,364 |
| Jan 14, 2026 | 20,300.00 | 20,400.00 | 20,050.00 | 20,350.00 | 20,350.00 | 1.50% | 9,874 |
| Jan 13, 2026 | 20,200.00 | 20,400.00 | 19,990.00 | 20,050.00 | 20,050.00 | -0.74% | 13,709 |
| Jan 12, 2026 | 20,400.00 | 20,600.00 | 20,100.00 | 20,200.00 | 20,200.00 | -2.42% | 18,282 |
| Jan 9, 2026 | 20,500.00 | 20,750.00 | 20,150.00 | 20,700.00 | 20,700.00 | 0.73% | 22,246 |
| Jan 8, 2026 | 20,650.00 | 20,800.00 | 20,250.00 | 20,550.00 | 20,550.00 | - | 13,528 |
| Jan 7, 2026 | 21,050.00 | 21,350.00 | 20,500.00 | 20,550.00 | 20,550.00 | -2.38% | 18,795 |
| Jan 6, 2026 | 21,700.00 | 21,750.00 | 21,000.00 | 21,050.00 | 21,050.00 | -2.09% | 18,932 |
| Jan 5, 2026 | 21,600.00 | 21,600.00 | 21,250.00 | 21,500.00 | 21,500.00 | - | 13,713 |
| Jan 2, 2026 | 21,650.00 | 21,950.00 | 21,300.00 | 21,500.00 | 21,500.00 | -0.69% | 13,084 |
| Dec 30, 2025 | 21,400.00 | 21,850.00 | 21,350.00 | 21,650.00 | 21,650.00 | 1.41% | 34,155 |
| Dec 29, 2025 | 21,200.00 | 21,500.00 | 21,050.00 | 21,350.00 | 21,350.00 | -0.47% | 15,391 |
| Dec 26, 2025 | 21,450.00 | 21,550.00 | 21,150.00 | 21,450.00 | 21,250.00 | 0.23% | 22,886 |
| Dec 24, 2025 | 22,000.00 | 22,000.00 | 21,100.00 | 21,400.00 | 21,200.47 | -2.73% | 53,388 |
| Dec 23, 2025 | 21,800.00 | 22,300.00 | 21,800.00 | 22,000.00 | 21,794.87 | 0.46% | 24,723 |
| Dec 22, 2025 | 22,000.00 | 22,100.00 | 21,800.00 | 21,900.00 | 21,695.80 | 0.23% | 18,599 |
| Dec 19, 2025 | 21,550.00 | 21,950.00 | 21,500.00 | 21,850.00 | 21,646.27 | 0.92% | 25,286 |
| Dec 18, 2025 | 21,700.00 | 21,900.00 | 21,250.00 | 21,650.00 | 21,448.14 | -0.46% | 26,910 |
| Dec 17, 2025 | 21,600.00 | 22,150.00 | 21,600.00 | 21,750.00 | 21,547.20 | 0.23% | 23,638 |
| Dec 16, 2025 | 22,000.00 | 22,200.00 | 21,500.00 | 21,700.00 | 21,497.67 | -0.69% | 32,225 |
| Dec 15, 2025 | 22,000.00 | 22,200.00 | 21,600.00 | 21,850.00 | 21,646.27 | -1.13% | 26,866 |
| Dec 12, 2025 | 21,750.00 | 22,100.00 | 21,500.00 | 22,100.00 | 21,893.94 | 2.08% | 30,901 |
| Dec 11, 2025 | 21,400.00 | 21,950.00 | 21,350.00 | 21,650.00 | 21,448.14 | 1.64% | 37,425 |
| Dec 10, 2025 | 21,700.00 | 21,900.00 | 21,250.00 | 21,300.00 | 21,101.40 | -2.74% | 35,641 |
| Dec 9, 2025 | 21,450.00 | 21,950.00 | 21,300.00 | 21,900.00 | 21,695.80 | 2.10% | 39,437 |
| Dec 8, 2025 | 22,450.00 | 22,450.00 | 21,100.00 | 21,450.00 | 21,250.00 | -4.03% | 92,795 |
| Dec 5, 2025 | 22,700.00 | 22,800.00 | 22,100.00 | 22,350.00 | 22,141.61 | -1.54% | 55,940 |