Suheung Co., Ltd. (KRX:008490)
South Korea · Delayed Price · Currency is KRW 16,070
-1,330 (-7.64%)
Nov 13, 2026, 3:30 PM KST
Suheung Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 16,830.00 | 16,840.00 | 16,000.00 | 16,070.00 | 16,070.00 | -7.64% | 75,571 |
| Nov 12, 2026 | 17,640.00 | 17,690.00 | 17,200.00 | 17,400.00 | 17,400.00 | -1.64% | 20,765 |
| Nov 11, 2026 | 17,700.00 | 18,200.00 | 17,510.00 | 17,690.00 | 17,690.00 | -1.17% | 18,328 |
| Nov 10, 2026 | 17,750.00 | 17,950.00 | 17,690.00 | 17,900.00 | 17,900.00 | 1.13% | 6,129 |
| Nov 9, 2026 | 17,360.00 | 17,790.00 | 17,360.00 | 17,700.00 | 17,700.00 | 0.91% | 18,559 |
| Nov 6, 2026 | 17,160.00 | 17,690.00 | 17,120.00 | 17,540.00 | 17,540.00 | -2.28% | 22,460 |
| Nov 5, 2026 | 17,920.00 | 18,320.00 | 17,920.00 | 17,950.00 | 17,950.00 | 0.11% | 14,084 |
| Nov 4, 2026 | 18,080.00 | 18,100.00 | 17,480.00 | 17,930.00 | 17,930.00 | -0.28% | 12,784 |
| Nov 3, 2026 | 17,900.00 | 18,200.00 | 17,800.00 | 17,980.00 | 17,980.00 | -0.50% | 7,251 |
| Nov 2, 2026 | 17,360.00 | 18,100.00 | 17,350.00 | 18,070.00 | 18,070.00 | 2.85% | 7,482 |
| Oct 30, 2026 | 17,930.00 | 17,950.00 | 17,360.00 | 17,570.00 | 17,570.00 | -2.28% | 18,919 |
| Oct 29, 2026 | 17,850.00 | 18,060.00 | 17,590.00 | 17,980.00 | 17,980.00 | 0.73% | 10,636 |
| Oct 28, 2026 | 17,890.00 | 18,300.00 | 17,760.00 | 17,850.00 | 17,850.00 | -0.22% | 13,479 |
| Oct 27, 2026 | 17,850.00 | 18,150.00 | 17,850.00 | 17,890.00 | 17,890.00 | -0.33% | 9,641 |
| Oct 26, 2026 | 17,870.00 | 18,090.00 | 17,780.00 | 17,950.00 | 17,950.00 | -0.99% | 8,978 |
| Oct 23, 2026 | 18,380.00 | 18,380.00 | 17,980.00 | 18,130.00 | 18,130.00 | -1.25% | 10,471 |
| Oct 22, 2026 | 18,600.00 | 18,790.00 | 18,230.00 | 18,360.00 | 18,360.00 | -1.87% | 8,366 |
| Oct 21, 2026 | 19,000.00 | 19,080.00 | 18,660.00 | 18,710.00 | 18,710.00 | -0.11% | 4,133 |
| Oct 20, 2026 | 19,300.00 | 19,630.00 | 18,620.00 | 18,730.00 | 18,730.00 | -3.95% | 20,923 |
| Oct 19, 2026 | 19,000.00 | 19,600.00 | 19,000.00 | 19,500.00 | 19,500.00 | 1.04% | 5,148 |
| Oct 16, 2026 | 18,970.00 | 19,550.00 | 18,850.00 | 19,300.00 | 19,300.00 | 2.17% | 9,018 |
| Oct 15, 2026 | 19,200.00 | 19,200.00 | 18,600.00 | 18,890.00 | 18,890.00 | -2.68% | 31,475 |
| Oct 14, 2026 | 19,400.00 | 20,250.00 | 19,350.00 | 19,410.00 | 19,410.00 | 0.05% | 17,855 |
| Oct 13, 2026 | 19,690.00 | 19,700.00 | 19,020.00 | 19,400.00 | 19,400.00 | -2.37% | 19,095 |
| Oct 12, 2026 | 20,400.00 | 20,450.00 | 19,860.00 | 19,870.00 | 19,870.00 | -1.88% | 7,704 |
| Oct 8, 2026 | 20,600.00 | 20,600.00 | 19,950.00 | 20,250.00 | 20,250.00 | -3.11% | 17,453 |
| Oct 7, 2026 | 20,300.00 | 20,950.00 | 20,100.00 | 20,900.00 | 20,900.00 | 3.47% | 18,456 |
| Oct 6, 2026 | 20,300.00 | 20,400.00 | 20,000.00 | 20,200.00 | 20,200.00 | -0.98% | 9,336 |
| Oct 2, 2026 | 20,200.00 | 20,500.00 | 19,990.00 | 20,400.00 | 20,400.00 | 1.49% | 8,128 |
| Oct 1, 2026 | 20,100.00 | 20,100.00 | 19,800.00 | 20,100.00 | 20,100.00 | 1.21% | 8,153 |
| Sep 30, 2026 | 20,000.00 | 20,250.00 | 19,800.00 | 19,860.00 | 19,860.00 | -0.95% | 11,171 |
| Sep 29, 2026 | 20,200.00 | 20,200.00 | 19,510.00 | 20,050.00 | 20,050.00 | -1.72% | 21,521 |
| Sep 28, 2026 | 20,050.00 | 20,500.00 | 19,850.00 | 20,400.00 | 20,400.00 | 2.87% | 18,410 |
| Sep 23, 2026 | 20,500.00 | 20,500.00 | 19,700.00 | 19,830.00 | 19,830.00 | -2.32% | 18,980 |
| Sep 22, 2026 | 20,100.00 | 20,550.00 | 19,980.00 | 20,300.00 | 20,300.00 | 1.50% | 11,462 |
| Sep 21, 2026 | 20,600.00 | 20,600.00 | 19,960.00 | 20,000.00 | 20,000.00 | -2.44% | 14,890 |
| Sep 18, 2026 | 20,250.00 | 20,600.00 | 20,150.00 | 20,500.00 | 20,500.00 | 1.99% | 9,048 |
| Sep 17, 2026 | 20,000.00 | 20,450.00 | 20,000.00 | 20,100.00 | 20,100.00 | -0.99% | 12,504 |
| Sep 16, 2026 | 20,350.00 | 20,450.00 | 19,970.00 | 20,300.00 | 20,300.00 | 0.74% | 15,407 |
| Sep 15, 2026 | 20,350.00 | 20,600.00 | 20,050.00 | 20,150.00 | 20,150.00 | -1.95% | 7,510 |
| Sep 14, 2026 | 20,550.00 | 20,800.00 | 20,350.00 | 20,550.00 | 20,550.00 | -0.96% | 13,111 |
| Sep 11, 2026 | 21,000.00 | 21,100.00 | 20,700.00 | 20,750.00 | 20,750.00 | -1.19% | 6,257 |
| Sep 10, 2026 | 21,000.00 | 21,250.00 | 20,600.00 | 21,000.00 | 21,000.00 | -1.18% | 10,808 |
| Sep 9, 2026 | 21,300.00 | 21,300.00 | 20,900.00 | 21,250.00 | 21,250.00 | 1.19% | 17,977 |
| Sep 8, 2026 | 21,500.00 | 21,650.00 | 21,000.00 | 21,000.00 | 21,000.00 | -1.41% | 23,259 |
| Sep 7, 2026 | 21,400.00 | 21,550.00 | 21,100.00 | 21,300.00 | 21,300.00 | 0.24% | 19,470 |
| Sep 4, 2026 | 21,150.00 | 21,550.00 | 21,100.00 | 21,250.00 | 21,250.00 | -0.47% | 12,795 |
| Sep 3, 2026 | 21,650.00 | 21,650.00 | 21,000.00 | 21,350.00 | 21,350.00 | -0.23% | 20,303 |
| Sep 2, 2026 | 21,950.00 | 22,000.00 | 21,350.00 | 21,400.00 | 21,400.00 | -4.04% | 14,095 |
| Sep 1, 2026 | 23,000.00 | 23,000.00 | 22,150.00 | 22,300.00 | 22,300.00 | -2.41% | 9,216 |