Suheung Co., Ltd. (KRX:008490)
South Korea · Delayed Price · Currency is KRW 22,500
-1,100 (-4.66%)
At close: Aug 21, 2026
Suheung Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2026 | 23,350.00 | 23,500.00 | 22,150.00 | 22,500.00 | 22,500.00 | -4.66% | 72,257 |
| Aug 20, 2026 | 23,400.00 | 23,700.00 | 22,750.00 | 23,600.00 | 23,600.00 | 1.72% | 50,877 |
| Aug 19, 2026 | 23,500.00 | 24,350.00 | 22,650.00 | 23,200.00 | 23,200.00 | -2.73% | 88,930 |
| Aug 18, 2026 | 24,750.00 | 24,800.00 | 23,500.00 | 23,850.00 | 23,850.00 | -4.02% | 130,288 |
| Aug 14, 2026 | 25,600.00 | 26,400.00 | 24,650.00 | 24,850.00 | 24,850.00 | -8.97% | 165,340 |
| Aug 13, 2026 | 28,150.00 | 28,200.00 | 26,600.00 | 27,300.00 | 27,300.00 | -0.18% | 122,193 |
| Aug 12, 2026 | 28,550.00 | 28,950.00 | 26,700.00 | 27,350.00 | 27,350.00 | -4.54% | 135,112 |
| Aug 11, 2026 | 28,350.00 | 30,550.00 | 28,150.00 | 28,650.00 | 28,650.00 | 0.17% | 239,169 |
| Aug 10, 2026 | 25,300.00 | 28,750.00 | 24,950.00 | 28,600.00 | 28,600.00 | 20.93% | 390,425 |
| Aug 7, 2026 | 23,150.00 | 23,800.00 | 23,050.00 | 23,650.00 | 23,650.00 | 3.50% | 27,004 |
| Aug 6, 2026 | 22,250.00 | 23,750.00 | 22,200.00 | 22,850.00 | 22,850.00 | 3.39% | 61,151 |
| Aug 5, 2026 | 22,350.00 | 23,050.00 | 21,800.00 | 22,100.00 | 22,100.00 | -0.90% | 30,360 |
| Aug 4, 2026 | 21,000.00 | 22,650.00 | 20,950.00 | 22,300.00 | 22,300.00 | 6.95% | 57,005 |
| Aug 3, 2026 | 20,900.00 | 21,850.00 | 20,600.00 | 20,850.00 | 20,850.00 | -1.42% | 33,312 |
| Jul 31, 2026 | 19,890.00 | 21,300.00 | 19,740.00 | 21,150.00 | 21,150.00 | 6.23% | 56,884 |
| Jul 30, 2026 | 19,600.00 | 20,600.00 | 19,500.00 | 19,910.00 | 19,910.00 | 1.53% | 18,440 |
| Jul 29, 2026 | 20,300.00 | 21,100.00 | 19,310.00 | 19,610.00 | 19,610.00 | -2.44% | 33,008 |
| Jul 28, 2026 | 20,650.00 | 20,750.00 | 19,970.00 | 20,100.00 | 20,100.00 | -3.37% | 31,229 |
| Jul 27, 2026 | 20,900.00 | 21,350.00 | 20,350.00 | 20,800.00 | 20,800.00 | 0.24% | 13,185 |
| Jul 24, 2026 | 20,350.00 | 21,400.00 | 20,350.00 | 20,750.00 | 20,750.00 | 1.22% | 33,120 |
| Jul 23, 2026 | 20,400.00 | 20,850.00 | 20,000.00 | 20,500.00 | 20,500.00 | 1.49% | 14,075 |
| Jul 22, 2026 | 20,900.00 | 21,100.00 | 20,150.00 | 20,200.00 | 20,200.00 | -3.81% | 19,355 |
| Jul 21, 2026 | 19,920.00 | 21,000.00 | 19,600.00 | 21,000.00 | 21,000.00 | 5.26% | 33,347 |
| Jul 20, 2026 | 20,100.00 | 20,550.00 | 19,690.00 | 19,950.00 | 19,950.00 | -1.72% | 32,075 |
| Jul 16, 2026 | 21,200.00 | 21,600.00 | 20,150.00 | 20,300.00 | 20,300.00 | -4.92% | 22,274 |
| Jul 15, 2026 | 20,500.00 | 21,650.00 | 20,500.00 | 21,350.00 | 21,350.00 | 2.89% | 47,835 |
| Jul 14, 2026 | 20,000.00 | 21,050.00 | 19,730.00 | 20,750.00 | 20,750.00 | 3.23% | 93,922 |
| Jul 13, 2026 | 19,930.00 | 20,800.00 | 19,800.00 | 20,100.00 | 20,100.00 | 1.52% | 34,120 |
| Jul 10, 2026 | 19,320.00 | 19,890.00 | 19,300.00 | 19,800.00 | 19,800.00 | 3.18% | 10,131 |
| Jul 9, 2026 | 19,600.00 | 20,100.00 | 19,190.00 | 19,190.00 | 19,190.00 | -5.00% | 26,580 |
| Jul 8, 2026 | 20,500.00 | 21,200.00 | 19,740.00 | 20,200.00 | 20,200.00 | -1.22% | 37,038 |
| Jul 7, 2026 | 20,550.00 | 21,250.00 | 20,100.00 | 20,450.00 | 20,450.00 | 0.99% | 68,981 |
| Jul 6, 2026 | 19,220.00 | 20,650.00 | 19,220.00 | 20,250.00 | 20,250.00 | 5.58% | 46,127 |
| Jul 3, 2026 | 18,500.00 | 19,250.00 | 18,140.00 | 19,180.00 | 19,180.00 | 4.47% | 30,248 |
| Jul 2, 2026 | 17,530.00 | 18,600.00 | 17,070.00 | 18,360.00 | 18,360.00 | 4.79% | 70,229 |
| Jul 1, 2026 | 17,200.00 | 17,650.00 | 17,000.00 | 17,520.00 | 17,520.00 | 3.00% | 12,027 |
| Jun 30, 2026 | 17,100.00 | 17,300.00 | 17,000.00 | 17,010.00 | 17,010.00 | -2.41% | 16,228 |
| Jun 29, 2026 | 16,380.00 | 17,450.00 | 16,220.00 | 17,430.00 | 17,430.00 | 7.59% | 56,705 |
| Jun 26, 2026 | 16,980.00 | 16,980.00 | 16,000.00 | 16,200.00 | 16,200.00 | -4.76% | 45,285 |
| Jun 25, 2026 | 17,000.00 | 17,430.00 | 16,900.00 | 17,010.00 | 17,010.00 | -1.33% | 28,241 |
| Jun 24, 2026 | 17,200.00 | 17,400.00 | 16,710.00 | 17,240.00 | 17,240.00 | 0.23% | 27,333 |
| Jun 23, 2026 | 18,190.00 | 18,190.00 | 17,010.00 | 17,200.00 | 17,200.00 | -5.39% | 26,677 |
| Jun 22, 2026 | 18,100.00 | 18,540.00 | 17,950.00 | 18,180.00 | 18,180.00 | 0.22% | 12,314 |
| Jun 19, 2026 | 18,810.00 | 18,810.00 | 17,960.00 | 18,140.00 | 18,140.00 | -3.25% | 16,874 |
| Jun 18, 2026 | 19,200.00 | 19,300.00 | 18,600.00 | 18,750.00 | 18,750.00 | -2.09% | 11,025 |
| Jun 17, 2026 | 19,010.00 | 19,230.00 | 18,780.00 | 19,150.00 | 19,150.00 | 1.11% | 8,809 |
| Jun 16, 2026 | 19,550.00 | 19,550.00 | 18,800.00 | 18,940.00 | 18,940.00 | -2.07% | 23,857 |
| Jun 15, 2026 | 19,000.00 | 19,600.00 | 19,000.00 | 19,340.00 | 19,340.00 | 3.15% | 16,559 |
| Jun 12, 2026 | 18,500.00 | 18,870.00 | 18,450.00 | 18,750.00 | 18,750.00 | 3.36% | 13,392 |
| Jun 11, 2026 | 18,000.00 | 18,400.00 | 17,700.00 | 18,140.00 | 18,140.00 | 0.78% | 12,521 |