Suheung Co. Ltd.(KR:008490)
â‚©17,690.00-210.00 (-1.17%)
KR:008490
Suheung Co. Ltd. historical prices
â‚©17,690.00
At close:-210.00 (-1.17%)
Want to see KR:008490 full AI Analyst Report?
Suheung Co. Ltd. (008490) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 17,700.00 | 18,200.00 | 17,510.00 | 17,690.00 | 17,690.00 | -1.17% | 18,328 | 0.92 |
| Nov 10, 2026 | 17,750.00 | 17,950.00 | 17,690.00 | 17,900.00 | 17,900.00 | +2.05% | 6,129 | 0.28 |
| Nov 09, 2026 | 17,360.00 | 17,790.00 | 17,360.00 | 17,700.00 | 17,700.00 | +0.91% | 18,559 | 0.78 |
| Nov 06, 2026 | 17,160.00 | 17,690.00 | 17,120.00 | 17,540.00 | 17,540.00 | -2.28% | 22,460 | 0.83 |
| Nov 05, 2026 | 17,920.00 | 18,320.00 | 17,920.00 | 17,950.00 | 17,950.00 | +0.11% | 14,084 | 0.43 |
| Nov 04, 2026 | 18,080.00 | 18,100.00 | 17,480.00 | 17,930.00 | 17,930.00 | -0.28% | 12,784 | 0.38 |
| Nov 03, 2026 | 17,900.00 | 18,200.00 | 17,800.00 | 17,980.00 | 17,980.00 | -0.50% | 7,251 | 0.21 |
| Nov 02, 2026 | 17,360.00 | 18,100.00 | 17,350.00 | 18,070.00 | 18,070.00 | +2.85% | 7,482 | 0.22 |
| Oct 30, 2026 | 17,930.00 | 17,950.00 | 17,360.00 | 17,570.00 | 17,570.00 | -2.28% | 18,919 | 0.54 |
| Oct 29, 2026 | 17,850.00 | 18,060.00 | 17,590.00 | 17,980.00 | 17,980.00 | +0.73% | 10,636 | 0.30 |
| Oct 28, 2026 | 17,890.00 | 18,300.00 | 17,760.00 | 17,850.00 | 17,850.00 | -0.22% | 13,479 | 0.37 |
| Oct 27, 2026 | 17,850.00 | 18,150.00 | 17,850.00 | 17,890.00 | 17,890.00 | -0.33% | 9,641 | 0.27 |
| Oct 26, 2026 | 17,870.00 | 18,090.00 | 17,780.00 | 17,950.00 | 17,950.00 | -0.99% | 8,978 | 0.24 |
| Oct 23, 2026 | 18,380.00 | 18,380.00 | 17,980.00 | 18,130.00 | 18,130.00 | -1.25% | 10,471 | 0.28 |
| Oct 22, 2026 | 18,600.00 | 18,790.00 | 18,230.00 | 18,360.00 | 18,360.00 | -1.87% | 8,366 | 0.23 |
| Oct 21, 2026 | 19,000.00 | 19,080.00 | 18,660.00 | 18,710.00 | 18,710.00 | -0.11% | 4,133 | 0.11 |
| Oct 20, 2026 | 19,300.00 | 19,630.00 | 18,620.00 | 18,730.00 | 18,730.00 | -3.95% | 20,923 | 0.56 |
| Oct 19, 2026 | 19,000.00 | 19,600.00 | 19,000.00 | 19,500.00 | 19,500.00 | +1.04% | 5,148 | 0.14 |
| Oct 16, 2026 | 18,970.00 | 19,550.00 | 18,850.00 | 19,300.00 | 19,300.00 | +2.17% | 9,018 | 0.24 |
| Oct 15, 2026 | 19,200.00 | 19,200.00 | 18,600.00 | 18,890.00 | 18,890.00 | -2.68% | 31,475 | 0.83 |
| Oct 14, 2026 | 19,400.00 | 20,250.00 | 19,350.00 | 19,410.00 | 19,410.00 | +0.05% | 17,855 | 0.47 |
| Oct 13, 2026 | 19,690.00 | 19,700.00 | 19,020.00 | 19,400.00 | 19,400.00 | -2.37% | 19,095 | 0.50 |
| Oct 12, 2026 | 20,400.00 | 20,450.00 | 19,860.00 | 19,870.00 | 19,870.00 | -1.88% | 7,704 | 0.20 |
| Oct 09, 2026 | 20,250.00 | 20,600.00 | 19,950.00 | 20,250.00 | 20,250.00 | 0.00% | 0 | 0.00 |
| Oct 08, 2026 | 20,600.00 | 20,600.00 | 19,950.00 | 20,250.00 | 20,250.00 | -3.11% | 17,453 | 0.43 |
| Oct 07, 2026 | 20,300.00 | 20,950.00 | 20,100.00 | 20,900.00 | 20,900.00 | +3.47% | 18,456 | 0.46 |
| Oct 06, 2026 | 20,300.00 | 20,400.00 | 20,000.00 | 20,200.00 | 20,200.00 | -0.98% | 9,336 | 0.23 |
| Oct 05, 2026 | 20,400.00 | 20,500.00 | 19,990.00 | 20,400.00 | 20,400.00 | 0.00% | 0 | 0.00 |
| Oct 02, 2026 | 20,200.00 | 20,500.00 | 19,990.00 | 20,400.00 | 20,400.00 | +1.49% | 8,128 | 0.19 |
| Oct 01, 2026 | 20,100.00 | 20,100.00 | 19,800.00 | 20,100.00 | 20,100.00 | +1.21% | 8,153 | 0.19 |
| Sep 30, 2026 | 20,000.00 | 20,250.00 | 19,800.00 | 19,860.00 | 19,860.00 | -0.95% | 11,171 | 0.26 |
| Sep 29, 2026 | 20,200.00 | 20,200.00 | 19,510.00 | 20,050.00 | 20,050.00 | -1.72% | 21,521 | 0.49 |
| Sep 28, 2026 | 20,050.00 | 20,500.00 | 19,850.00 | 20,400.00 | 20,400.00 | +2.87% | 18,410 | 0.42 |
| Sep 25, 2026 | 19,830.00 | 20,500.00 | 19,700.00 | 19,830.00 | 19,830.00 | 0.00% | 0 | 0.00 |
| Sep 24, 2026 | 19,830.00 | 20,500.00 | 19,700.00 | 19,830.00 | 19,830.00 | 0.00% | 0 | 0.00 |
| Sep 23, 2026 | 20,500.00 | 20,500.00 | 19,700.00 | 19,830.00 | 19,830.00 | -2.32% | 18,980 | 0.42 |
| Sep 22, 2026 | 20,100.00 | 20,550.00 | 19,980.00 | 20,300.00 | 20,300.00 | +1.50% | 11,462 | 0.25 |
| Sep 21, 2026 | 20,600.00 | 20,600.00 | 19,960.00 | 20,000.00 | 20,000.00 | -2.44% | 14,890 | 0.33 |
| Sep 18, 2026 | 20,250.00 | 20,600.00 | 20,150.00 | 20,500.00 | 20,500.00 | +1.99% | 9,048 | 0.20 |
| Sep 17, 2026 | 20,000.00 | 20,450.00 | 20,000.00 | 20,100.00 | 20,100.00 | -0.99% | 12,504 | 0.27 |
| Sep 16, 2026 | 20,350.00 | 20,450.00 | 19,970.00 | 20,300.00 | 20,300.00 | +0.74% | 15,407 | 0.34 |
| Sep 15, 2026 | 20,350.00 | 20,600.00 | 20,050.00 | 20,150.00 | 20,150.00 | -1.95% | 7,510 | 0.16 |
| Sep 14, 2026 | 20,550.00 | 20,800.00 | 20,350.00 | 20,550.00 | 20,550.00 | -0.96% | 13,111 | 0.29 |
| Sep 11, 2026 | 21,000.00 | 21,100.00 | 20,700.00 | 20,750.00 | 20,750.00 | -1.19% | 6,257 | 0.14 |
| Sep 10, 2026 | 21,000.00 | 21,250.00 | 20,600.00 | 21,000.00 | 21,000.00 | -1.18% | 10,808 | 0.23 |
| Sep 09, 2026 | 21,300.00 | 21,300.00 | 20,900.00 | 21,250.00 | 21,250.00 | +1.19% | 17,977 | 0.39 |
| Sep 08, 2026 | 21,500.00 | 21,650.00 | 21,000.00 | 21,000.00 | 21,000.00 | -1.41% | 23,259 | 0.51 |
| Sep 07, 2026 | 21,400.00 | 21,550.00 | 21,100.00 | 21,300.00 | 21,300.00 | +0.24% | 19,470 | 0.42 |
| Sep 04, 2026 | 21,150.00 | 21,550.00 | 21,100.00 | 21,250.00 | 21,250.00 | -0.47% | 12,795 | 0.28 |
| Sep 03, 2026 | 21,650.00 | 21,650.00 | 21,000.00 | 21,350.00 | 21,350.00 | -0.23% | 20,303 | 0.44 |
