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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	23,650	23,500	23,500	24,100	23,450	21,776
February 19, 2026	23,400	23,900	23,900	23,900	23,000	40,334
February 13, 2026	24,000	24,400	24,400	24,700	24,000	29,541
February 12, 2026	24,800	24,400	24,400	24,800	23,850	20,746
February 11, 2026	23,800	24,200	24,200	24,400	23,550	49,382
February 10, 2026	22,950	23,300	23,300	23,750	22,800	30,238
February 09, 2026	22,550	22,900	22,900	23,100	22,050	43,009
February 06, 2026	22,900	22,400	22,400	22,950	21,700	30,139
February 05, 2026	23,950	23,050	23,050	24,700	22,700	86,020
February 04, 2026	21,000	22,200	22,200	22,400	20,850	53,085
February 03, 2026	21,000	21,000	21,000	21,000	20,500	28,214
February 02, 2026	21,600	20,450	20,450	21,600	20,400	29,634
January 30, 2026	21,300	21,650	21,650	21,850	19,650	35,551
January 29, 2026	21,400	21,350	21,350	21,550	20,700	27,914
January 28, 2026	21,400	21,300	21,300	21,400	20,950	18,171
January 27, 2026	21,250	21,000	21,000	21,650	20,900	11,960
January 26, 2026	21,300	21,300	21,300	21,550	21,150	14,576
January 23, 2026	21,000	20,850	20,850	21,050	20,600	8,827
January 22, 2026	20,000	20,800	20,800	20,950	19,980	17,053
January 21, 2026	20,200	20,000	20,000	20,400	19,880	14,223
January 20, 2026	19,910	20,400	20,400	20,550	19,710	20,291
January 19, 2026	20,500	19,790	19,790	20,500	19,650	25,676
January 16, 2026	20,300	20,300	20,300	20,350	20,000	14,198
January 15, 2026	20,150	19,960	19,960	20,350	19,850	24,664
January 14, 2026	20,300	20,350	20,350	20,400	20,050	9,874
January 13, 2026	20,200	20,050	20,050	20,400	19,990	13,709
January 12, 2026	20,400	20,200	20,200	20,600	20,100	18,282
January 09, 2026	20,500	20,700	20,700	20,750	20,150	22,246
January 08, 2026	20,650	20,550	20,550	20,800	20,250	25,348
January 07, 2026	21,050	20,550	20,550	21,350	20,500	19,172
January 06, 2026	21,700	21,050	21,050	21,750	21,000	19,227
January 05, 2026	21,600	21,500	21,500	21,600	21,250	13,713
January 02, 2026	21,650	21,500	21,500	21,950	21,300	12,648
December 30, 2025	21,400	21,650	21,650	21,850	21,350	34,208
December 29, 2025	21,200	21,350	21,350	21,500	21,050	15,391
December 26, 2025	21,450	21,450	21,250	21,550	21,150	22,886
December 24, 2025	22,000	21,400	21,400	22,000	21,100	52,406
December 23, 2025	21,800	22,000	22,000	22,300	21,800	24,915
December 22, 2025	22,000	21,900	21,900	22,100	21,800	18,969
December 19, 2025	21,550	21,850	21,850	21,950	21,500	25,248
December 18, 2025	21,700	21,650	21,650	21,900	21,250	26,910
December 17, 2025	21,600	21,750	21,750	22,150	21,600	23,638
December 16, 2025	22,000	21,700	21,700	22,200	21,500	32,225
December 15, 2025	22,000	21,850	21,850	22,200	21,600	26,866
December 12, 2025	21,750	22,100	22,100	22,100	21,500	30,901
December 11, 2025	21,400	21,650	21,650	21,950	21,350	37,425
December 10, 2025	21,700	21,300	21,300	21,900	21,250	35,641
December 09, 2025	21,450	21,900	21,900	21,950	21,300	39,437
December 08, 2025	22,450	21,450	21,450	22,450	21,100	92,795
December 05, 2025	22,700	22,350	22,350	22,800	22,100	56,372
December 04, 2025	23,450	22,700	22,700	23,450	22,400	32,140
December 03, 2025	23,300	23,350	23,350	23,600	23,000	22,611
December 02, 2025	23,750	23,300	23,300	24,000	23,150	35,216
December 01, 2025	23,100	23,750	23,750	24,450	23,100	53,111
November 28, 2025	22,950	22,950	22,950	23,450	22,400	31,977
November 27, 2025	22,950	22,650	22,650	22,950	22,350	21,133
November 26, 2025	22,600	22,800	22,800	23,000	22,500	36,726
November 25, 2025	22,500	22,700	22,700	23,075	22,500	36,810
November 24, 2025	22,200	22,450	22,450	22,700	21,950	36,288
November 21, 2025	21,950	21,950	21,950	22,300	21,350	55,282

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