Suheung Co., Ltd. (KRX:008490)
South Korea · Delayed Price · Currency is KRW 20,400
+300 (1.49%)
At close: Oct 2, 2026
Suheung Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | 20,200.00 | 20,500.00 | 19,990.00 | 20,400.00 | 20,400.00 | 1.49% | 8,039 |
| 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 |
| Aug 31, 2026 | 23,050.00 | 23,100.00 | 22,100.00 | 22,850.00 | 22,850.00 | -0.22% | 15,556 |
| Aug 28, 2026 | 21,850.00 | 23,000.00 | 21,700.00 | 22,900.00 | 22,900.00 | 4.57% | 14,684 |
| Aug 27, 2026 | 22,800.00 | 22,800.00 | 21,800.00 | 21,900.00 | 21,900.00 | -4.16% | 25,268 |
| Aug 26, 2026 | 22,550.00 | 22,950.00 | 22,550.00 | 22,850.00 | 22,850.00 | 1.11% | 15,540 |
| Aug 25, 2026 | 22,350.00 | 22,750.00 | 21,400.00 | 22,600.00 | 22,600.00 | 0.22% | 24,866 |
| Aug 24, 2026 | 22,600.00 | 23,200.00 | 22,300.00 | 22,550.00 | 22,550.00 | 0.22% | 20,495 |
| 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 |