Suheung Co., Ltd. (KRX:008490)
South Korea
· Delayed Price · Currency is KRW 19,980
+90 (0.45%)
Apr 29, 2026, 11:10 AM KST
Suheung Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |
| 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 |