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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 20, 2025	23,000	22,300	22,300	23,300	22,000	83,371
November 19, 2025	23,450	22,900	22,900	24,050	22,500	99,616
November 18, 2025	25,200	23,600	23,600	25,600	23,550	119,014
November 17, 2025	24,000	25,300	25,300	25,450	23,400	194,318
November 14, 2025	25,000	24,000	24,000	25,850	23,150	806,552
November 13, 2025	29,000	30,200	30,200	30,800	29,000	212,326
November 12, 2025	28,700	28,950	28,950	29,350	28,500	88,371
November 11, 2025	28,500	28,700	28,700	29,050	27,700	105,758
November 10, 2025	27,200	28,250	28,250	28,550	27,100	85,193
November 07, 2025	27,250	27,100	27,100	27,800	26,700	70,174
November 06, 2025	25,900	27,850	27,850	27,975	25,900	84,416
November 05, 2025	25,900	26,050	26,050	26,300	24,600	74,436
November 04, 2025	26,100	26,250	26,250	26,700	25,100	53,872
November 03, 2025	26,750	25,850	25,850	26,850	25,400	70,062
October 31, 2025	27,600	26,750	26,750	27,900	26,600	47,128
October 30, 2025	27,600	27,600	27,600	28,100	26,950	90,529
October 29, 2025	27,850	27,600	27,600	28,800	27,100	190,751
October 28, 2025	25,800	27,500	27,500	27,500	25,450	127,394
October 27, 2025	24,500	25,800	25,800	26,900	24,500	123,799
October 24, 2025	25,350	24,500	24,500	25,350	24,200	44,036
October 23, 2025	24,800	25,200	25,200	25,400	24,500	25,703
October 22, 2025	24,400	25,050	25,050	25,300	24,000	48,627
October 21, 2025	25,700	24,200	24,200	25,850	23,700	153,736
October 20, 2025	25,300	25,500	25,500	25,600	24,600	37,615

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