Suheung Co., Ltd. (KRX:008490)
South Korea
· Delayed Price · Currency is KRW 21,650
0.00 (0.00%)
At close: Mar 6, 2026
Suheung Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Feb 9, 2026 | 22,550.00 | 23,100.00 | 22,050.00 | 22,900.00 | 22,900.00 | 2.23% | 42,849 |
| Feb 6, 2026 | 22,900.00 | 22,950.00 | 21,700.00 | 22,400.00 | 22,400.00 | -2.82% | 29,728 |
| Feb 5, 2026 | 23,950.00 | 24,700.00 | 22,700.00 | 23,050.00 | 23,050.00 | 3.83% | 85,288 |
| Feb 4, 2026 | 21,000.00 | 22,400.00 | 20,850.00 | 22,200.00 | 22,200.00 | 5.71% | 53,085 |
| Feb 3, 2026 | 21,000.00 | 21,000.00 | 20,500.00 | 21,000.00 | 21,000.00 | 2.69% | 28,214 |
| Feb 2, 2026 | 21,600.00 | 21,600.00 | 20,400.00 | 20,450.00 | 20,450.00 | -5.54% | 29,634 |
| Jan 30, 2026 | 21,300.00 | 21,850.00 | 19,650.00 | 21,650.00 | 21,650.00 | 1.41% | 35,551 |
| Jan 29, 2026 | 21,400.00 | 21,550.00 | 20,700.00 | 21,350.00 | 21,350.00 | 0.23% | 27,710 |
| Jan 28, 2026 | 21,400.00 | 21,400.00 | 20,950.00 | 21,300.00 | 21,300.00 | 1.43% | 18,171 |
| Jan 27, 2026 | 21,250.00 | 21,650.00 | 20,900.00 | 21,000.00 | 21,000.00 | -1.41% | 11,960 |
| Jan 26, 2026 | 21,300.00 | 21,550.00 | 21,150.00 | 21,300.00 | 21,300.00 | 2.16% | 13,811 |
| Jan 23, 2026 | 21,000.00 | 21,050.00 | 20,600.00 | 20,850.00 | 20,850.00 | 0.24% | 8,827 |
| Jan 22, 2026 | 20,000.00 | 20,950.00 | 19,980.00 | 20,800.00 | 20,800.00 | 4.00% | 16,385 |
| Jan 21, 2026 | 20,200.00 | 20,400.00 | 19,880.00 | 20,000.00 | 20,000.00 | -1.96% | 14,223 |
| Jan 20, 2026 | 19,910.00 | 20,550.00 | 19,710.00 | 20,400.00 | 20,400.00 | 3.08% | 20,291 |
| Jan 19, 2026 | 20,500.00 | 20,500.00 | 19,650.00 | 19,790.00 | 19,790.00 | -2.51% | 25,479 |
| Jan 16, 2026 | 20,300.00 | 20,350.00 | 20,000.00 | 20,300.00 | 20,300.00 | 1.70% | 14,198 |
| Jan 15, 2026 | 20,150.00 | 20,350.00 | 19,850.00 | 19,960.00 | 19,960.00 | -1.92% | 24,364 |
| Jan 14, 2026 | 20,300.00 | 20,400.00 | 20,050.00 | 20,350.00 | 20,350.00 | 1.50% | 9,874 |
| Jan 13, 2026 | 20,200.00 | 20,400.00 | 19,990.00 | 20,050.00 | 20,050.00 | -0.74% | 13,709 |
| Jan 12, 2026 | 20,400.00 | 20,600.00 | 20,100.00 | 20,200.00 | 20,200.00 | -2.42% | 18,282 |
| Jan 9, 2026 | 20,500.00 | 20,750.00 | 20,150.00 | 20,700.00 | 20,700.00 | 0.73% | 22,246 |
| Jan 8, 2026 | 20,650.00 | 20,800.00 | 20,250.00 | 20,550.00 | 20,550.00 | - | 13,528 |
| Jan 7, 2026 | 21,050.00 | 21,350.00 | 20,500.00 | 20,550.00 | 20,550.00 | -2.38% | 18,795 |
| Jan 6, 2026 | 21,700.00 | 21,750.00 | 21,000.00 | 21,050.00 | 21,050.00 | -2.09% | 18,932 |
| Jan 5, 2026 | 21,600.00 | 21,600.00 | 21,250.00 | 21,500.00 | 21,500.00 | - | 13,713 |
| Jan 2, 2026 | 21,650.00 | 21,950.00 | 21,300.00 | 21,500.00 | 21,500.00 | -0.69% | 13,084 |
| Dec 30, 2025 | 21,400.00 | 21,850.00 | 21,350.00 | 21,650.00 | 21,650.00 | 1.41% | 34,155 |
| Dec 29, 2025 | 21,200.00 | 21,500.00 | 21,050.00 | 21,350.00 | 21,350.00 | -0.47% | 15,391 |
| Dec 26, 2025 | 21,450.00 | 21,550.00 | 21,150.00 | 21,450.00 | 21,250.00 | 0.23% | 22,886 |
| Dec 24, 2025 | 22,000.00 | 22,000.00 | 21,100.00 | 21,400.00 | 21,200.47 | -2.73% | 53,388 |
| Dec 23, 2025 | 21,800.00 | 22,300.00 | 21,800.00 | 22,000.00 | 21,794.87 | 0.46% | 24,723 |
| Dec 22, 2025 | 22,000.00 | 22,100.00 | 21,800.00 | 21,900.00 | 21,695.80 | 0.23% | 18,599 |
| Dec 19, 2025 | 21,550.00 | 21,950.00 | 21,500.00 | 21,850.00 | 21,646.27 | 0.92% | 25,286 |
| Dec 18, 2025 | 21,700.00 | 21,900.00 | 21,250.00 | 21,650.00 | 21,448.14 | -0.46% | 26,910 |
| Dec 17, 2025 | 21,600.00 | 22,150.00 | 21,600.00 | 21,750.00 | 21,547.20 | 0.23% | 23,638 |
| Dec 16, 2025 | 22,000.00 | 22,200.00 | 21,500.00 | 21,700.00 | 21,497.67 | -0.69% | 32,225 |
| Dec 15, 2025 | 22,000.00 | 22,200.00 | 21,600.00 | 21,850.00 | 21,646.27 | -1.13% | 26,866 |
| Dec 12, 2025 | 21,750.00 | 22,100.00 | 21,500.00 | 22,100.00 | 21,893.94 | 2.08% | 30,901 |
| Dec 11, 2025 | 21,400.00 | 21,950.00 | 21,350.00 | 21,650.00 | 21,448.14 | 1.64% | 37,425 |
| Dec 10, 2025 | 21,700.00 | 21,900.00 | 21,250.00 | 21,300.00 | 21,101.40 | -2.74% | 35,641 |
| Dec 9, 2025 | 21,450.00 | 21,950.00 | 21,300.00 | 21,900.00 | 21,695.80 | 2.10% | 39,437 |
| Dec 8, 2025 | 22,450.00 | 22,450.00 | 21,100.00 | 21,450.00 | 21,250.00 | -4.03% | 92,795 |
| Dec 5, 2025 | 22,700.00 | 22,800.00 | 22,100.00 | 22,350.00 | 22,141.61 | -1.54% | 55,940 |
| Dec 4, 2025 | 23,450.00 | 23,450.00 | 22,400.00 | 22,700.00 | 22,488.34 | -2.78% | 32,645 |
| Dec 3, 2025 | 23,300.00 | 23,600.00 | 23,000.00 | 23,350.00 | 23,132.28 | 0.21% | 22,297 |
| Dec 2, 2025 | 23,750.00 | 24,000.00 | 23,150.00 | 23,300.00 | 23,082.75 | -1.89% | 35,216 |
| Dec 1, 2025 | 23,100.00 | 24,450.00 | 23,100.00 | 23,750.00 | 23,528.55 | 3.49% | 53,111 |
| Nov 28, 2025 | 22,950.00 | 23,450.00 | 22,400.00 | 22,950.00 | 22,736.01 | 1.32% | 31,606 |
| Nov 27, 2025 | 22,950.00 | 22,950.00 | 22,350.00 | 22,650.00 | 22,438.81 | -0.66% | 21,133 |
| Nov 26, 2025 | 22,600.00 | 23,000.00 | 22,500.00 | 22,800.00 | 22,587.41 | 0.44% | 36,832 |
| Nov 25, 2025 | 22,500.00 | 23,075.00 | 22,500.00 | 22,700.00 | 22,488.34 | 1.11% | 36,810 |
| Nov 24, 2025 | 22,200.00 | 22,700.00 | 21,950.00 | 22,450.00 | 22,240.68 | 2.28% | 36,589 |
| Nov 21, 2025 | 21,950.00 | 22,300.00 | 21,350.00 | 21,950.00 | 21,745.34 | -1.57% | 55,282 |
| Nov 20, 2025 | 23,000.00 | 23,300.00 | 22,000.00 | 22,300.00 | 22,092.07 | -2.62% | 82,795 |
| Nov 19, 2025 | 23,450.00 | 24,050.00 | 22,500.00 | 22,900.00 | 22,686.48 | -2.97% | 100,694 |
| Nov 18, 2025 | 25,200.00 | 25,600.00 | 23,550.00 | 23,600.00 | 23,379.95 | -6.72% | 119,014 |
| Nov 17, 2025 | 24,000.00 | 25,450.00 | 23,400.00 | 25,300.00 | 25,064.10 | 5.42% | 194,318 |
| Nov 14, 2025 | 25,000.00 | 25,850.00 | 23,150.00 | 24,000.00 | 23,776.22 | -20.53% | 801,946 |
| Nov 13, 2025 | 29,000.00 | 30,800.00 | 29,000.00 | 30,200.00 | 29,918.41 | 4.32% | 211,149 |
| Nov 12, 2025 | 28,700.00 | 29,350.00 | 28,500.00 | 28,950.00 | 28,680.07 | 0.87% | 88,371 |
| Nov 11, 2025 | 28,500.00 | 29,050.00 | 27,700.00 | 28,700.00 | 28,432.40 | 1.59% | 104,825 |
| Nov 10, 2025 | 27,200.00 | 28,550.00 | 27,100.00 | 28,250.00 | 27,986.60 | 4.24% | 84,191 |
| Nov 7, 2025 | 27,250.00 | 27,800.00 | 26,700.00 | 27,100.00 | 26,847.32 | -2.69% | 70,225 |
| Nov 6, 2025 | 25,900.00 | 27,975.00 | 25,900.00 | 27,850.00 | 27,590.33 | 6.91% | 83,848 |
| Nov 5, 2025 | 25,900.00 | 26,300.00 | 24,600.00 | 26,050.00 | 25,807.11 | -0.76% | 74,161 |
| Nov 4, 2025 | 26,100.00 | 26,700.00 | 25,100.00 | 26,250.00 | 26,005.24 | 1.55% | 53,521 |
| Nov 3, 2025 | 26,750.00 | 26,850.00 | 25,400.00 | 25,850.00 | 25,608.97 | -3.36% | 70,062 |
| Oct 31, 2025 | 27,600.00 | 27,900.00 | 26,600.00 | 26,750.00 | 26,500.58 | -3.08% | 46,575 |
| Oct 30, 2025 | 27,600.00 | 28,100.00 | 26,950.00 | 27,600.00 | 27,342.66 | - | 91,858 |
| Oct 29, 2025 | 27,850.00 | 28,800.00 | 27,100.00 | 27,600.00 | 27,342.66 | 0.36% | 190,751 |
| Oct 28, 2025 | 25,800.00 | 27,500.00 | 25,450.00 | 27,500.00 | 27,243.59 | 6.59% | 126,924 |
| Oct 27, 2025 | 24,500.00 | 26,900.00 | 24,500.00 | 25,800.00 | 25,559.44 | 5.31% | 121,813 |
| Oct 24, 2025 | 25,350.00 | 25,350.00 | 24,200.00 | 24,500.00 | 24,271.56 | -2.78% | 44,036 |
| Oct 23, 2025 | 24,800.00 | 25,400.00 | 24,500.00 | 25,200.00 | 24,965.03 | 0.60% | 26,253 |
| Oct 22, 2025 | 24,400.00 | 25,300.00 | 24,000.00 | 25,050.00 | 24,816.43 | 3.51% | 48,627 |
| Oct 21, 2025 | 25,700.00 | 25,850.00 | 23,700.00 | 24,200.00 | 23,974.36 | -5.10% | 153,736 |
| Oct 20, 2025 | 25,300.00 | 25,600.00 | 24,600.00 | 25,500.00 | 25,262.24 | 1.19% | 37,180 |
| Oct 17, 2025 | 25,750.00 | 25,800.00 | 25,050.00 | 25,200.00 | 24,965.03 | -2.14% | 40,190 |
| Oct 16, 2025 | 26,100.00 | 26,800.00 | 25,600.00 | 25,750.00 | 25,509.91 | -2.09% | 48,638 |
| Oct 15, 2025 | 25,850.00 | 26,300.00 | 25,550.00 | 26,300.00 | 26,054.78 | 1.94% | 31,727 |
| Oct 14, 2025 | 25,950.00 | 26,950.00 | 25,750.00 | 25,800.00 | 25,559.44 | -0.58% | 58,042 |
| Oct 13, 2025 | 26,000.00 | 26,350.00 | 25,300.00 | 25,950.00 | 25,708.04 | -1.14% | 44,479 |
| Oct 10, 2025 | 26,000.00 | 26,650.00 | 25,350.00 | 26,250.00 | 26,005.24 | 0.96% | 47,110 |
| Oct 2, 2025 | 26,950.00 | 28,000.00 | 26,000.00 | 26,000.00 | 25,757.58 | -3.70% | 84,986 |