Suheung Co., Ltd. (KRX:008490)
South Korea
· Delayed Price · Currency is KRW 22,350
-350 (-1.54%)
At close: Dec 5, 2025
Suheung Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 22,700.00 | 22,800.00 | 22,100.00 | 22,400.00 | 22,400.00 | -1.32% | 54,847 |
| Dec 4, 2025 | 23,450.00 | 23,450.00 | 22,400.00 | 22,700.00 | 22,700.00 | -2.78% | 32,190 |
| Dec 3, 2025 | 23,300.00 | 23,600.00 | 23,000.00 | 23,350.00 | 23,350.00 | 0.21% | 22,295 |
| Dec 2, 2025 | 23,750.00 | 24,000.00 | 23,150.00 | 23,300.00 | 23,300.00 | -1.89% | 35,214 |
| Dec 1, 2025 | 23,100.00 | 24,450.00 | 23,100.00 | 23,750.00 | 23,750.00 | 3.49% | 52,881 |
| Nov 28, 2025 | 22,950.00 | 23,450.00 | 22,400.00 | 22,950.00 | 22,950.00 | 1.32% | 31,606 |
| Nov 27, 2025 | 22,950.00 | 22,950.00 | 22,350.00 | 22,650.00 | 22,650.00 | -0.66% | 21,061 |
| Nov 26, 2025 | 22,600.00 | 23,000.00 | 22,500.00 | 22,800.00 | 22,800.00 | 0.44% | 36,726 |
| Nov 25, 2025 | 22,500.00 | 23,075.00 | 22,500.00 | 22,700.00 | 22,700.00 | 1.11% | 36,687 |
| Nov 24, 2025 | 22,200.00 | 22,700.00 | 21,950.00 | 22,450.00 | 22,450.00 | 2.28% | 36,589 |
| Nov 21, 2025 | 21,950.00 | 22,300.00 | 21,350.00 | 21,950.00 | 21,950.00 | -1.57% | 55,262 |
| Nov 20, 2025 | 23,000.00 | 23,300.00 | 22,000.00 | 22,300.00 | 22,300.00 | -2.62% | 82,795 |
| Nov 19, 2025 | 23,450.00 | 24,050.00 | 22,500.00 | 22,900.00 | 22,900.00 | -2.97% | 100,694 |
| Nov 18, 2025 | 25,200.00 | 25,600.00 | 23,550.00 | 23,600.00 | 23,600.00 | -6.72% | 119,014 |
| Nov 17, 2025 | 24,000.00 | 25,450.00 | 23,400.00 | 25,300.00 | 25,300.00 | 5.42% | 194,318 |
| Nov 14, 2025 | 25,000.00 | 25,850.00 | 23,150.00 | 24,000.00 | 24,000.00 | -20.53% | 801,946 |
| Nov 13, 2025 | 29,000.00 | 30,800.00 | 29,000.00 | 30,200.00 | 30,200.00 | 4.32% | 211,149 |
| Nov 12, 2025 | 28,700.00 | 29,350.00 | 28,500.00 | 28,950.00 | 28,950.00 | 0.87% | 88,371 |
| Nov 11, 2025 | 28,500.00 | 29,050.00 | 27,700.00 | 28,700.00 | 28,700.00 | 1.59% | 104,825 |
| Nov 10, 2025 | 27,200.00 | 28,550.00 | 27,100.00 | 28,250.00 | 28,250.00 | 4.24% | 84,191 |
| Nov 7, 2025 | 27,250.00 | 27,800.00 | 26,700.00 | 27,100.00 | 27,100.00 | -2.69% | 70,225 |
| Nov 6, 2025 | 25,900.00 | 27,975.00 | 25,900.00 | 27,850.00 | 27,850.00 | 6.91% | 83,848 |
| Nov 5, 2025 | 25,900.00 | 26,300.00 | 24,600.00 | 26,050.00 | 26,050.00 | -0.76% | 74,161 |
| Nov 4, 2025 | 26,100.00 | 26,700.00 | 25,100.00 | 26,250.00 | 26,250.00 | 1.55% | 53,521 |
| Nov 3, 2025 | 26,750.00 | 26,850.00 | 25,400.00 | 25,850.00 | 25,850.00 | -3.36% | 70,062 |
| Oct 31, 2025 | 27,600.00 | 27,900.00 | 26,600.00 | 26,750.00 | 26,750.00 | -3.08% | 46,575 |
| Oct 30, 2025 | 27,600.00 | 28,100.00 | 26,950.00 | 27,600.00 | 27,600.00 | - | 91,858 |
| Oct 29, 2025 | 27,850.00 | 28,800.00 | 27,100.00 | 27,600.00 | 27,600.00 | 0.36% | 190,751 |
| Oct 28, 2025 | 25,800.00 | 27,500.00 | 25,450.00 | 27,500.00 | 27,500.00 | 6.59% | 126,924 |
| Oct 27, 2025 | 24,500.00 | 26,900.00 | 24,500.00 | 25,800.00 | 25,800.00 | 5.31% | 121,813 |
| Oct 24, 2025 | 25,350.00 | 25,350.00 | 24,200.00 | 24,500.00 | 24,500.00 | -2.78% | 44,036 |
| Oct 23, 2025 | 24,800.00 | 25,400.00 | 24,500.00 | 25,200.00 | 25,200.00 | 0.60% | 26,253 |
| Oct 22, 2025 | 24,400.00 | 25,300.00 | 24,000.00 | 25,050.00 | 25,050.00 | 3.51% | 48,627 |
| Oct 21, 2025 | 25,700.00 | 25,850.00 | 23,700.00 | 24,200.00 | 24,200.00 | -5.10% | 153,736 |
| Oct 20, 2025 | 25,300.00 | 25,600.00 | 24,600.00 | 25,500.00 | 25,500.00 | 1.19% | 37,180 |
| Oct 17, 2025 | 25,750.00 | 25,800.00 | 25,050.00 | 25,200.00 | 25,200.00 | -2.14% | 40,190 |
| Oct 16, 2025 | 26,100.00 | 26,800.00 | 25,600.00 | 25,750.00 | 25,750.00 | -2.09% | 48,638 |
| Oct 15, 2025 | 25,850.00 | 26,300.00 | 25,550.00 | 26,300.00 | 26,300.00 | 1.94% | 31,727 |
| Oct 14, 2025 | 25,950.00 | 26,950.00 | 25,750.00 | 25,800.00 | 25,800.00 | -0.58% | 58,042 |
| Oct 13, 2025 | 26,000.00 | 26,350.00 | 25,300.00 | 25,950.00 | 25,950.00 | -1.14% | 44,479 |
| Oct 10, 2025 | 26,000.00 | 26,650.00 | 25,350.00 | 26,250.00 | 26,250.00 | 0.96% | 47,110 |
| Oct 2, 2025 | 26,950.00 | 28,000.00 | 26,000.00 | 26,000.00 | 26,000.00 | -3.70% | 84,986 |
| Oct 1, 2025 | 27,300.00 | 27,450.00 | 26,150.00 | 27,000.00 | 27,000.00 | - | 94,203 |
| Sep 30, 2025 | 27,350.00 | 27,450.00 | 26,500.00 | 27,000.00 | 27,000.00 | 0.19% | 57,422 |
| Sep 29, 2025 | 24,800.00 | 27,500.00 | 24,800.00 | 26,950.00 | 26,950.00 | 8.67% | 138,944 |
| Sep 26, 2025 | 25,200.00 | 25,350.00 | 24,500.00 | 24,800.00 | 24,800.00 | -2.17% | 32,921 |
| Sep 25, 2025 | 25,850.00 | 25,850.00 | 24,850.00 | 25,350.00 | 25,350.00 | -0.39% | 46,684 |
| Sep 24, 2025 | 26,050.00 | 26,050.00 | 24,950.00 | 25,450.00 | 25,450.00 | -2.30% | 126,386 |
| Sep 23, 2025 | 26,350.00 | 26,350.00 | 25,550.00 | 26,050.00 | 26,050.00 | -0.38% | 68,119 |
| Sep 22, 2025 | 25,950.00 | 26,300.00 | 25,750.00 | 26,150.00 | 26,150.00 | -0.38% | 43,365 |
| Sep 19, 2025 | 26,950.00 | 27,000.00 | 26,000.00 | 26,250.00 | 26,250.00 | -2.23% | 61,078 |
| Sep 18, 2025 | 27,000.00 | 27,500.00 | 26,550.00 | 26,850.00 | 26,850.00 | - | 45,648 |
| Sep 17, 2025 | 27,050.00 | 27,400.00 | 26,650.00 | 26,850.00 | 26,850.00 | -3.07% | 70,101 |
| Sep 16, 2025 | 27,200.00 | 28,500.00 | 27,050.00 | 27,700.00 | 27,700.00 | 4.14% | 175,414 |
| Sep 15, 2025 | 26,050.00 | 26,600.00 | 25,500.00 | 26,600.00 | 26,600.00 | 2.50% | 165,731 |
| Sep 12, 2025 | 26,500.00 | 26,600.00 | 25,650.00 | 25,950.00 | 25,950.00 | -3.17% | 249,179 |
| Sep 11, 2025 | 28,050.00 | 28,100.00 | 26,150.00 | 26,800.00 | 26,800.00 | -3.94% | 317,141 |
| Sep 10, 2025 | 29,100.00 | 29,300.00 | 27,750.00 | 27,900.00 | 27,900.00 | -4.12% | 158,312 |
| Sep 9, 2025 | 28,950.00 | 29,500.00 | 28,450.00 | 29,100.00 | 29,100.00 | 0.52% | 78,666 |
| Sep 8, 2025 | 28,950.00 | 29,400.00 | 28,400.00 | 28,950.00 | 28,950.00 | 0.35% | 51,114 |
| Sep 5, 2025 | 29,500.00 | 29,800.00 | 28,700.00 | 28,850.00 | 28,850.00 | -2.20% | 96,060 |
| Sep 4, 2025 | 29,100.00 | 29,900.00 | 28,850.00 | 29,500.00 | 29,500.00 | 1.55% | 81,610 |
| Sep 3, 2025 | 29,600.00 | 29,900.00 | 29,000.00 | 29,050.00 | 29,050.00 | -1.19% | 107,686 |
| Sep 2, 2025 | 29,500.00 | 29,950.00 | 28,650.00 | 29,400.00 | 29,400.00 | 1.73% | 99,594 |
| Sep 1, 2025 | 29,800.00 | 29,800.00 | 28,700.00 | 28,900.00 | 28,900.00 | -3.02% | 75,114 |
| Aug 29, 2025 | 30,050.00 | 30,750.00 | 28,250.00 | 29,800.00 | 29,800.00 | -0.50% | 121,893 |
| Aug 28, 2025 | 30,850.00 | 31,050.00 | 29,900.00 | 29,950.00 | 29,950.00 | -2.76% | 73,342 |
| Aug 27, 2025 | 30,550.00 | 31,350.00 | 29,850.00 | 30,800.00 | 30,800.00 | 2.33% | 150,911 |
| Aug 26, 2025 | 30,550.00 | 30,850.00 | 29,050.00 | 30,100.00 | 30,100.00 | -3.22% | 192,263 |
| Aug 25, 2025 | 29,900.00 | 31,350.00 | 29,700.00 | 31,100.00 | 31,100.00 | 4.01% | 236,189 |
| Aug 22, 2025 | 29,200.00 | 31,000.00 | 28,850.00 | 29,900.00 | 29,900.00 | 2.40% | 263,463 |
| Aug 21, 2025 | 29,900.00 | 30,350.00 | 28,400.00 | 29,200.00 | 29,200.00 | -1.52% | 370,336 |
| Aug 20, 2025 | 27,500.00 | 31,900.00 | 27,350.00 | 29,650.00 | 29,650.00 | 5.89% | 1,631,229 |
| Aug 19, 2025 | 28,050.00 | 32,600.00 | 27,950.00 | 28,000.00 | 28,000.00 | - | 1,721,790 |
| Aug 18, 2025 | 30,900.00 | 30,900.00 | 25,600.00 | 28,000.00 | 28,000.00 | 17.65% | 2,894,368 |
| Aug 14, 2025 | 23,800.00 | 23,800.00 | 23,800.00 | 23,800.00 | 23,800.00 | 29.77% | 188,602 |
| Aug 13, 2025 | 18,550.00 | 18,680.00 | 18,260.00 | 18,340.00 | 18,340.00 | -0.60% | 14,085 |
| Aug 12, 2025 | 18,360.00 | 19,450.00 | 18,350.00 | 18,450.00 | 18,450.00 | 1.49% | 33,013 |
| Aug 11, 2025 | 18,200.00 | 18,370.00 | 18,150.00 | 18,180.00 | 18,180.00 | -0.11% | 12,960 |
| Aug 8, 2025 | 18,490.00 | 18,800.00 | 18,170.00 | 18,200.00 | 18,200.00 | -0.71% | 18,137 |
| Aug 7, 2025 | 18,800.00 | 18,830.00 | 18,330.00 | 18,330.00 | 18,330.00 | -2.40% | 11,528 |
| Aug 6, 2025 | 18,900.00 | 19,300.00 | 18,675.00 | 18,780.00 | 18,780.00 | -0.90% | 11,895 |
| Aug 5, 2025 | 18,810.00 | 19,290.00 | 18,810.00 | 18,950.00 | 18,950.00 | 0.74% | 15,600 |
| Aug 4, 2025 | 18,300.00 | 19,240.00 | 18,100.00 | 18,810.00 | 18,810.00 | 2.17% | 18,946 |
| Aug 1, 2025 | 18,870.00 | 18,900.00 | 17,890.00 | 18,410.00 | 18,410.00 | -2.44% | 43,299 |
| Jul 31, 2025 | 19,200.00 | 19,210.00 | 18,710.00 | 18,870.00 | 18,870.00 | -0.58% | 12,644 |
| Jul 30, 2025 | 19,600.00 | 19,600.00 | 18,880.00 | 18,980.00 | 18,980.00 | -1.09% | 27,423 |
| Jul 29, 2025 | 19,600.00 | 19,690.00 | 19,120.00 | 19,190.00 | 19,190.00 | -0.83% | 24,837 |
| Jul 28, 2025 | 20,750.00 | 20,800.00 | 19,350.00 | 19,350.00 | 19,350.00 | -5.15% | 45,560 |
| Jul 25, 2025 | 20,950.00 | 20,950.00 | 20,350.00 | 20,400.00 | 20,400.00 | -2.86% | 23,253 |
| Jul 24, 2025 | 21,600.00 | 21,600.00 | 20,600.00 | 21,000.00 | 21,000.00 | -2.10% | 28,009 |
| Jul 23, 2025 | 21,500.00 | 21,600.00 | 21,050.00 | 21,450.00 | 21,450.00 | - | 12,793 |
| Jul 22, 2025 | 20,950.00 | 21,950.00 | 20,850.00 | 21,450.00 | 21,450.00 | 2.39% | 33,625 |
| Jul 21, 2025 | 21,450.00 | 21,500.00 | 20,750.00 | 20,950.00 | 20,950.00 | -2.33% | 18,013 |
| Jul 18, 2025 | 21,450.00 | 21,700.00 | 20,800.00 | 21,450.00 | 21,450.00 | 0.70% | 22,882 |
| Jul 17, 2025 | 21,500.00 | 21,500.00 | 21,000.00 | 21,300.00 | 21,300.00 | -0.70% | 10,913 |
| Jul 16, 2025 | 21,300.00 | 21,450.00 | 20,900.00 | 21,450.00 | 21,450.00 | 0.70% | 17,267 |
| Jul 15, 2025 | 20,500.00 | 21,750.00 | 20,150.00 | 21,300.00 | 21,300.00 | 3.90% | 38,711 |
| Jul 14, 2025 | 20,700.00 | 20,850.00 | 20,300.00 | 20,500.00 | 20,500.00 | -0.97% | 18,287 |
| Jul 11, 2025 | 21,200.00 | 21,450.00 | 20,550.00 | 20,700.00 | 20,700.00 | -2.36% | 22,385 |