Suheung Co., Ltd. (KRX:008490)
South Korea · Delayed Price · Currency is KRW 18,340
-520 (-2.76%)
Jun 4, 2026, 11:35 AM KST
Suheung Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 2, 2026 | 18,860.00 | 18,980.00 | 18,250.00 | 18,860.00 | 18,860.00 | -0.53% | 36,569 |
| Jun 1, 2026 | 19,610.00 | 20,100.00 | 18,880.00 | 18,960.00 | 18,960.00 | -5.01% | 74,019 |
| May 29, 2026 | 20,750.00 | 20,875.00 | 19,520.00 | 19,960.00 | 19,960.00 | -4.95% | 56,266 |
| May 28, 2026 | 21,700.00 | 21,750.00 | 20,150.00 | 21,000.00 | 21,000.00 | -3.00% | 69,435 |
| May 27, 2026 | 22,700.00 | 23,300.00 | 21,550.00 | 21,650.00 | 21,650.00 | -5.66% | 65,348 |
| May 26, 2026 | 24,200.00 | 24,250.00 | 22,300.00 | 22,950.00 | 22,950.00 | -3.97% | 48,448 |
| May 22, 2026 | 22,550.00 | 24,300.00 | 22,400.00 | 23,900.00 | 23,900.00 | 6.70% | 112,427 |
| May 21, 2026 | 23,200.00 | 23,700.00 | 22,150.00 | 22,400.00 | 22,400.00 | -1.54% | 60,697 |
| May 20, 2026 | 23,000.00 | 23,200.00 | 21,750.00 | 22,750.00 | 22,750.00 | -2.78% | 90,417 |
| May 19, 2026 | 23,050.00 | 23,650.00 | 22,300.00 | 23,400.00 | 23,400.00 | 2.86% | 91,467 |
| May 18, 2026 | 21,600.00 | 23,450.00 | 20,850.00 | 22,750.00 | 22,750.00 | 3.64% | 140,078 |
| May 15, 2026 | 23,000.00 | 24,250.00 | 21,600.00 | 21,950.00 | 21,950.00 | 10.86% | 254,180 |
| May 14, 2026 | 18,800.00 | 19,900.00 | 18,800.00 | 19,800.00 | 19,800.00 | 6.34% | 32,153 |
| May 13, 2026 | 18,860.00 | 19,510.00 | 18,620.00 | 18,620.00 | 18,620.00 | -0.64% | 26,650 |
| May 12, 2026 | 19,500.00 | 19,500.00 | 18,670.00 | 18,740.00 | 18,740.00 | -3.20% | 40,659 |
| May 11, 2026 | 20,350.00 | 20,550.00 | 19,350.00 | 19,360.00 | 19,360.00 | -4.63% | 50,362 |
| May 8, 2026 | 19,490.00 | 21,600.00 | 19,370.00 | 20,300.00 | 20,300.00 | 5.51% | 135,018 |
| May 7, 2026 | 19,690.00 | 19,690.00 | 19,230.00 | 19,240.00 | 19,240.00 | -0.62% | 15,036 |
| May 6, 2026 | 20,250.00 | 20,250.00 | 19,350.00 | 19,360.00 | 19,360.00 | -3.92% | 37,700 |
| May 4, 2026 | 20,400.00 | 20,850.00 | 20,100.00 | 20,150.00 | 20,150.00 | 0.50% | 28,601 |
| Apr 30, 2026 | 20,200.00 | 20,300.00 | 19,910.00 | 20,050.00 | 20,050.00 | -1.23% | 11,754 |
| Apr 29, 2026 | 19,980.00 | 20,350.00 | 19,780.00 | 20,300.00 | 20,300.00 | 2.06% | 19,256 |
| Apr 28, 2026 | 20,000.00 | 20,200.00 | 19,890.00 | 19,890.00 | 19,890.00 | -0.80% | 21,607 |
| Apr 27, 2026 | 19,750.00 | 20,100.00 | 19,560.00 | 20,050.00 | 20,050.00 | 1.98% | 19,835 |
| Apr 24, 2026 | 19,750.00 | 20,050.00 | 19,600.00 | 19,660.00 | 19,660.00 | -0.10% | 33,969 |
| Apr 23, 2026 | 19,650.00 | 19,740.00 | 19,400.00 | 19,680.00 | 19,680.00 | 0.77% | 20,935 |
| Apr 22, 2026 | 19,450.00 | 19,570.00 | 19,210.00 | 19,530.00 | 19,530.00 | 0.26% | 18,298 |
| Apr 21, 2026 | 19,960.00 | 19,960.00 | 19,420.00 | 19,480.00 | 19,480.00 | -2.01% | 35,246 |
| Apr 20, 2026 | 19,160.00 | 19,950.00 | 19,000.00 | 19,880.00 | 19,880.00 | 4.08% | 37,896 |
| Apr 17, 2026 | 19,130.00 | 19,180.00 | 19,000.00 | 19,100.00 | 19,100.00 | 1.27% | 21,784 |
| Apr 16, 2026 | 18,720.00 | 18,940.00 | 18,630.00 | 18,860.00 | 18,860.00 | 1.73% | 39,985 |
| Apr 15, 2026 | 18,050.00 | 18,860.00 | 17,960.00 | 18,540.00 | 18,540.00 | 3.52% | 83,869 |
| Apr 14, 2026 | 18,130.00 | 18,230.00 | 17,770.00 | 17,910.00 | 17,910.00 | 0.06% | 82,890 |
| Apr 13, 2026 | 17,740.00 | 18,190.00 | 17,570.00 | 17,900.00 | 17,900.00 | 0.22% | 87,191 |
| Apr 10, 2026 | 17,980.00 | 18,080.00 | 17,650.00 | 17,860.00 | 17,860.00 | 0.22% | 122,989 |
| Apr 9, 2026 | 18,180.00 | 18,220.00 | 17,680.00 | 17,820.00 | 17,820.00 | -2.09% | 60,037 |
| Apr 8, 2026 | 18,190.00 | 18,380.00 | 18,050.00 | 18,200.00 | 18,200.00 | 0.78% | 58,964 |
| Apr 7, 2026 | 18,260.00 | 18,730.00 | 18,040.00 | 18,060.00 | 18,060.00 | -1.04% | 22,352 |
| Apr 6, 2026 | 18,330.00 | 18,330.00 | 18,020.00 | 18,250.00 | 18,250.00 | 0.77% | 14,868 |
| Apr 3, 2026 | 18,540.00 | 18,550.00 | 18,050.00 | 18,110.00 | 18,110.00 | -1.20% | 37,115 |
| Apr 2, 2026 | 19,000.00 | 19,300.00 | 18,150.00 | 18,330.00 | 18,330.00 | -3.37% | 16,557 |
| Apr 1, 2026 | 18,800.00 | 18,980.00 | 18,540.00 | 18,970.00 | 18,970.00 | 2.82% | 37,124 |
| Mar 31, 2026 | 18,590.00 | 18,860.00 | 18,330.00 | 18,450.00 | 18,450.00 | -1.13% | 14,100 |
| Mar 30, 2026 | 19,150.00 | 19,150.00 | 18,610.00 | 18,660.00 | 18,660.00 | -3.47% | 38,192 |
| Mar 27, 2026 | 19,800.00 | 19,800.00 | 19,070.00 | 19,330.00 | 19,330.00 | -2.37% | 34,061 |
| Mar 26, 2026 | 20,200.00 | 20,200.00 | 19,660.00 | 19,800.00 | 19,800.00 | -0.90% | 17,834 |
| Mar 25, 2026 | 20,000.00 | 20,150.00 | 19,910.00 | 19,980.00 | 19,980.00 | - | 17,376 |
| Mar 24, 2026 | 20,100.00 | 20,200.00 | 19,820.00 | 19,980.00 | 19,980.00 | 0.50% | 10,405 |
| Mar 23, 2026 | 20,700.00 | 20,700.00 | 19,870.00 | 19,880.00 | 19,880.00 | -3.26% | 16,575 |
| Mar 20, 2026 | 20,250.00 | 20,900.00 | 20,250.00 | 20,550.00 | 20,550.00 | 1.99% | 14,997 |