Suheung Co., Ltd. - 008490.KS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 20, 2025	25,300	25,500	25,500	25,600	24,600	37,615
October 17, 2025	25,750	25,200	25,200	25,800	25,050	40,190
October 16, 2025	26,100	25,750	25,750	26,800	25,600	48,638
October 15, 2025	25,850	26,300	26,300	26,300	25,550	31,727
October 14, 2025	25,950	25,800	25,800	26,950	25,750	58,731
October 13, 2025	26,000	25,950	25,950	26,350	25,300	44,479
October 10, 2025	26,000	26,250	26,250	26,650	25,350	47,110
October 02, 2025	26,950	26,000	26,000	28,000	26,000	86,798
October 01, 2025	27,300	27,000	27,000	27,450	26,150	94,203
September 30, 2025	27,350	27,000	27,000	27,450	26,500	57,422
September 29, 2025	24,800	26,950	26,950	27,500	24,800	138,944
September 26, 2025	25,200	24,800	24,800	25,350	24,500	34,718
September 25, 2025	25,850	25,350	25,350	25,850	24,850	46,684
September 24, 2025	26,050	25,450	25,450	26,050	24,950	126,386
September 23, 2025	26,350	26,050	26,050	26,350	25,550	68,119
September 22, 2025	25,950	26,150	26,150	26,300	25,750	43,365
September 19, 2025	26,950	26,250	26,250	27,000	26,000	61,078
September 18, 2025	27,000	26,900	26,900	27,500	26,550	45,648
September 17, 2025	27,050	26,850	26,850	27,400	26,650	70,101
September 16, 2025	27,200	27,700	27,700	28,500	27,050	175,414
September 15, 2025	26,050	26,600	26,600	26,600	25,500	165,731
September 12, 2025	26,500	25,950	25,950	26,600	25,650	249,179
September 11, 2025	28,050	26,800	26,800	28,100	26,150	312,329
September 10, 2025	29,100	27,900	27,900	29,300	27,750	158,312
September 09, 2025	28,950	29,100	29,100	29,500	28,450	78,666
September 08, 2025	28,950	28,950	28,950	29,400	28,400	51,114
September 05, 2025	29,500	28,850	28,850	29,800	28,700	97,229
September 04, 2025	29,100	29,500	29,500	29,900	28,850	81,347
September 03, 2025	29,600	29,050	29,050	29,900	29,000	107,686
September 02, 2025	29,500	29,400	29,400	29,950	28,650	99,594
September 01, 2025	29,800	28,900	28,900	29,800	28,700	73,936
August 29, 2025	30,050	29,800	29,800	30,750	28,250	121,893
August 28, 2025	30,850	29,950	29,950	31,050	29,900	73,342
August 27, 2025	30,550	30,800	30,800	31,350	29,850	150,911
August 26, 2025	30,550	30,100	30,100	30,850	29,050	192,263
August 25, 2025	29,900	31,100	31,100	31,350	29,700	236,189
August 22, 2025	29,200	29,900	29,900	31,000	28,850	263,463
August 21, 2025	29,900	29,200	29,200	30,350	28,400	370,336
August 20, 2025	27,500	29,650	29,650	31,900	27,350	1.63M
August 19, 2025	28,050	28,000	28,000	32,600	27,950	1.72M
August 18, 2025	30,900	28,000	28,000	30,900	25,600	2.89M
August 14, 2025	23,800	23,800	23,800	23,800	23,800	188,602
August 13, 2025	18,550	18,320	18,320	18,680	18,260	13,463
August 12, 2025	18,360	18,450	18,450	19,450	18,350	33,013
August 11, 2025	18,200	18,180	18,180	18,370	18,150	12,960
August 08, 2025	18,490	18,200	18,200	18,800	18,170	18,137
August 07, 2025	18,800	18,330	18,330	18,830	18,330	11,528
August 06, 2025	18,900	18,780	18,780	19,300	18,675	11,895
August 05, 2025	18,810	18,950	18,950	19,290	18,810	15,600
August 04, 2025	18,300	18,810	18,810	19,240	18,100	18,946
August 01, 2025	18,870	18,410	18,410	18,900	17,890	43,299
July 31, 2025	19,200	18,870	18,870	19,210	18,710	12,644
July 30, 2025	19,600	18,980	18,980	19,600	18,880	27,423
July 29, 2025	19,600	19,190	19,190	19,690	19,120	24,837
July 28, 2025	20,750	19,350	19,350	20,800	19,350	45,560
July 25, 2025	20,950	20,400	20,400	20,950	20,350	23,253
July 24, 2025	21,600	21,000	21,000	21,600	20,600	28,009
July 23, 2025	21,500	21,450	21,450	21,600	21,050	12,793
July 22, 2025	20,950	21,450	21,450	21,950	20,850	33,625
July 21, 2025	21,450	20,950	20,950	21,500	20,750	18,013

Suheung Co., Ltd. (008490.KS) KSC