Suheung Co., Ltd. (KRX:008490)
South Korea · Delayed Price · Currency is KRW 19,660
-20 (-0.10%)
Apr 24, 2026, 3:30 PM KST
Suheung Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 24, 2026 | 19,750.00 | 19,800.00 | 19,600.00 | 19,800.00 | - | 0.61% | 831 |
| 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 |
| Mar 19, 2026 | 20,400.00 | 20,450.00 | 20,050.00 | 20,150.00 | 20,150.00 | -1.47% | 11,621 |
| Mar 18, 2026 | 20,350.00 | 20,500.00 | 20,050.00 | 20,450.00 | 20,450.00 | 1.24% | 22,058 |
| Mar 17, 2026 | 20,500.00 | 20,500.00 | 20,000.00 | 20,200.00 | 20,200.00 | -0.25% | 13,817 |
| Mar 16, 2026 | 20,400.00 | 20,500.00 | 20,150.00 | 20,250.00 | 20,250.00 | -0.98% | 6,112 |
| Mar 13, 2026 | 20,550.00 | 20,700.00 | 20,050.00 | 20,450.00 | 20,450.00 | -0.73% | 5,327 |
| Mar 12, 2026 | 20,450.00 | 20,600.00 | 20,100.00 | 20,600.00 | 20,600.00 | 0.73% | 6,052 |
| Mar 11, 2026 | 20,500.00 | 20,850.00 | 20,200.00 | 20,450.00 | 20,450.00 | - | 22,128 |
| Mar 10, 2026 | 21,050.00 | 21,050.00 | 20,200.00 | 20,450.00 | 20,450.00 | 0.99% | 22,674 |
| Mar 9, 2026 | 21,000.00 | 21,000.00 | 20,050.00 | 20,250.00 | 20,250.00 | -6.47% | 12,843 |
| Mar 6, 2026 | 21,600.00 | 21,800.00 | 21,000.00 | 21,650.00 | 21,650.00 | - | 8,112 |
| Mar 5, 2026 | 20,600.00 | 22,500.00 | 20,600.00 | 21,650.00 | 21,650.00 | 7.71% | 12,003 |
| Mar 4, 2026 | 21,600.00 | 21,700.00 | 19,950.00 | 20,100.00 | 20,100.00 | -9.26% | 37,508 |
| Mar 3, 2026 | 22,100.00 | 22,800.00 | 22,000.00 | 22,150.00 | 22,150.00 | -0.89% | 19,686 |
| Feb 27, 2026 | 22,900.00 | 22,900.00 | 22,300.00 | 22,350.00 | 22,350.00 | -2.40% | 17,315 |
| Feb 26, 2026 | 22,950.00 | 23,100.00 | 22,650.00 | 22,900.00 | 22,900.00 | -0.87% | 22,979 |
| Feb 25, 2026 | 23,350.00 | 23,350.00 | 22,700.00 | 23,100.00 | 23,100.00 | -0.65% | 21,204 |
| Feb 24, 2026 | 22,950.00 | 23,450.00 | 22,950.00 | 23,250.00 | 23,250.00 | 1.31% | 10,871 |
| Feb 23, 2026 | 23,500.00 | 23,550.00 | 22,900.00 | 22,950.00 | 22,950.00 | -2.34% | 22,948 |
| 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 |