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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
July 18, 2025	21,450	21,450	21,450	21,700	20,800	22,882
July 17, 2025	21,500	21,300	21,300	21,500	21,000	10,875
July 16, 2025	21,300	21,450	21,450	21,450	20,900	17,482
July 15, 2025	20,500	21,300	21,300	21,750	20,150	38,711
July 14, 2025	20,700	20,500	20,500	20,850	20,300	18,287
July 11, 2025	21,200	20,700	20,700	21,450	20,550	22,385
July 10, 2025	20,800	21,200	21,200	21,800	20,800	57,549
July 09, 2025	20,600	20,750	20,750	21,000	20,250	19,877
July 08, 2025	20,850	20,550	20,550	21,150	20,300	22,754
July 07, 2025	19,690	20,850	20,850	21,000	19,690	60,367
July 04, 2025	20,300	19,690	19,690	20,800	19,610	31,509
July 03, 2025	20,350	20,300	20,300	20,600	20,000	20,340
July 02, 2025	19,950	20,300	20,300	20,450	19,810	30,283
July 01, 2025	19,850	19,950	19,950	20,400	19,700	34,575
June 30, 2025	18,810	19,840	19,840	19,840	18,760	44,647
June 27, 2025	19,380	19,000	19,000	19,690	18,900	34,765
June 26, 2025	19,890	19,170	19,170	19,900	19,060	37,894
June 25, 2025	20,050	19,760	19,760	20,500	19,420	72,161
June 24, 2025	20,050	20,050	20,050	20,350	19,950	25,810
June 23, 2025	20,650	20,200	20,200	20,650	19,900	37,134
June 20, 2025	19,270	20,550	20,550	20,900	18,890	145,840
June 19, 2025	19,000	19,260	19,260	19,300	18,840	20,969
June 18, 2025	19,120	19,080	19,080	19,420	18,800	23,842
June 17, 2025	19,290	19,030	19,030	19,470	18,140	55,873
June 16, 2025	18,480	19,100	19,100	19,160	18,100	47,798
June 13, 2025	19,190	18,470	18,470	19,330	18,140	48,968
June 12, 2025	19,290	19,190	19,190	19,300	19,060	23,754
June 11, 2025	18,710	19,280	19,280	19,590	18,700	44,748
June 10, 2025	18,810	18,710	18,710	19,260	18,500	53,695
June 09, 2025	18,950	18,810	18,810	19,230	18,560	34,752
June 05, 2025	18,690	18,840	18,840	18,960	18,470	25,008
June 04, 2025	19,550	18,690	18,690	19,550	18,630	37,931
June 02, 2025	18,880	19,210	19,210	19,570	18,300	57,175
May 30, 2025	18,950	18,470	18,470	19,280	18,400	41,630
May 29, 2025	18,830	19,000	19,000	19,480	18,830	35,860
May 28, 2025	19,480	18,840	18,840	19,480	18,580	48,350
May 27, 2025	18,700	18,770	18,770	18,880	18,380	56,505
May 26, 2025	18,350	18,590	18,590	18,590	17,500	53,390
May 23, 2025	18,270	18,350	18,350	18,350	18,040	47,756
May 22, 2025	18,920	18,270	18,270	18,920	18,160	63,340

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