Suheung Co. Ltd. 008490
KRX · South Korea · Process Industries
KRW 20,100.00+240.00 (+1.21%)
Market closed· · KRW · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · KRW · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | KRW 20,100.00 | +1.21% | KRW 20,100.00 | KRW 20,100.00 | KRW 19,800.00 | 8.15K |
| 2026-09-30 | KRW 19,860.00 | -0.95% | KRW 20,000.00 | KRW 20,250.00 | KRW 19,800.00 | 11.17K |
| 2026-09-29 | KRW 20,050.00 | -1.72% | KRW 20,200.00 | KRW 20,200.00 | KRW 19,510.00 | 21.52K |
| 2026-09-28 | KRW 20,400.00 | +2.87% | KRW 20,050.00 | KRW 20,500.00 | KRW 19,850.00 | 18.41K |
| 2026-09-23 | KRW 19,830.00 | -2.32% | KRW 20,500.00 | KRW 20,500.00 | KRW 19,700.00 | 18.98K |
| 2026-09-22 | KRW 20,300.00 | +1.50% | KRW 20,100.00 | KRW 20,550.00 | KRW 19,980.00 | 11.46K |
| 2026-09-21 | KRW 20,000.00 | -2.44% | KRW 20,600.00 | KRW 20,600.00 | KRW 19,960.00 | 14.89K |
| 2026-09-18 | KRW 20,500.00 | +1.99% | KRW 20,250.00 | KRW 20,600.00 | KRW 20,150.00 | 9.05K |
| 2026-09-17 | KRW 20,100.00 | -0.99% | KRW 20,000.00 | KRW 20,450.00 | KRW 20,000.00 | 12.50K |
| 2026-09-16 | KRW 20,300.00 | +0.74% | KRW 20,350.00 | KRW 20,450.00 | KRW 19,970.00 | 15.41K |
| 2026-09-15 | KRW 20,150.00 | -1.95% | KRW 20,350.00 | KRW 20,600.00 | KRW 20,050.00 | 7.62K |
| 2026-09-14 | KRW 20,550.00 | -0.96% | KRW 20,550.00 | KRW 20,800.00 | KRW 20,350.00 | 13.11K |
| 2026-09-11 | KRW 20,750.00 | -1.19% | KRW 21,000.00 | KRW 21,100.00 | KRW 20,700.00 | 6.26K |
| 2026-09-10 | KRW 21,000.00 | -1.18% | KRW 21,000.00 | KRW 21,250.00 | KRW 20,600.00 | 10.81K |
| 2026-09-09 | KRW 21,250.00 | +1.19% | KRW 21,300.00 | KRW 21,300.00 | KRW 20,900.00 | 17.98K |
| 2026-09-08 | KRW 21,000.00 | -1.41% | KRW 21,500.00 | KRW 21,650.00 | KRW 21,000.00 | 23.26K |
| 2026-09-07 | KRW 21,300.00 | +0.24% | KRW 21,400.00 | KRW 21,550.00 | KRW 21,100.00 | 19.47K |
| 2026-09-04 | KRW 21,250.00 | -0.47% | KRW 21,150.00 | KRW 21,550.00 | KRW 21,100.00 | 12.80K |
| 2026-09-03 | KRW 21,350.00 | -0.23% | KRW 21,650.00 | KRW 21,650.00 | KRW 21,000.00 | 20.30K |
| 2026-09-02 | KRW 21,400.00 | -4.04% | KRW 21,950.00 | KRW 22,000.00 | KRW 21,350.00 | 14.10K |
| 2026-09-01 | KRW 22,300.00 | -2.41% | KRW 23,000.00 | KRW 23,000.00 | KRW 22,150.00 | 9.22K |
| 2026-08-31 | KRW 22,850.00 | -0.22% | KRW 23,050.00 | KRW 23,100.00 | KRW 22,100.00 | 15.56K |
| 2026-08-28 | KRW 22,900.00 | +4.57% | KRW 21,850.00 | KRW 23,000.00 | KRW 21,700.00 | 14.68K |
| 2026-08-27 | KRW 21,900.00 | -4.16% | KRW 22,800.00 | KRW 22,800.00 | KRW 21,800.00 | 25.27K |
| 2026-08-26 | KRW 22,850.00 | +1.11% | KRW 22,550.00 | KRW 22,950.00 | KRW 22,550.00 | 15.54K |
| 2026-08-25 | KRW 22,600.00 | +0.22% | KRW 22,350.00 | KRW 22,750.00 | KRW 21,400.00 | 24.87K |
| 2026-08-24 | KRW 22,550.00 | +0.22% | KRW 22,600.00 | KRW 23,200.00 | KRW 22,300.00 | 20.50K |
| 2026-08-21 | KRW 22,500.00 | -4.66% | KRW 23,350.00 | KRW 23,500.00 | KRW 22,150.00 | 72.26K |
| 2026-08-20 | KRW 23,600.00 | +1.72% | KRW 23,400.00 | KRW 23,700.00 | KRW 22,750.00 | 50.88K |
| 2026-08-19 | KRW 23,200.00 | -2.73% | KRW 23,500.00 | KRW 24,350.00 | KRW 22,650.00 | 88.93K |
| 2026-08-18 | KRW 23,850.00 | -4.02% | KRW 24,750.00 | KRW 24,800.00 | KRW 23,500.00 | 130.29K |
| 2026-08-14 | KRW 24,850.00 | -8.97% | KRW 25,600.00 | KRW 26,400.00 | KRW 24,650.00 | 165.34K |
| 2026-08-13 | KRW 27,300.00 | -0.18% | KRW 28,150.00 | KRW 28,200.00 | KRW 26,600.00 | 122.19K |
| 2026-08-12 | KRW 27,350.00 | -4.54% | KRW 28,550.00 | KRW 28,950.00 | KRW 26,700.00 | 135.11K |
| 2026-08-11 | KRW 28,650.00 | +0.17% | KRW 28,350.00 | KRW 30,550.00 | KRW 28,150.00 | 239.17K |
| 2026-08-10 | KRW 28,600.00 | +20.93% | KRW 25,300.00 | KRW 28,750.00 | KRW 24,950.00 | 390.43K |
| 2026-08-07 | KRW 23,650.00 | +3.50% | KRW 23,150.00 | KRW 23,800.00 | KRW 23,050.00 | 27.00K |
| 2026-08-06 | KRW 22,850.00 | +3.39% | KRW 22,250.00 | KRW 23,750.00 | KRW 22,200.00 | 61.15K |
| 2026-08-05 | KRW 22,100.00 | -0.90% | KRW 22,350.00 | KRW 23,050.00 | KRW 21,800.00 | 30.36K |
| 2026-08-04 | KRW 22,300.00 | +6.95% | KRW 21,000.00 | KRW 22,650.00 | KRW 20,950.00 | 57.01K |
| 2026-08-03 | KRW 20,850.00 | -1.42% | KRW 20,900.00 | KRW 21,850.00 | KRW 20,600.00 | 33.31K |
| 2026-07-31 | KRW 21,150.00 | +6.23% | KRW 19,890.00 | KRW 21,300.00 | KRW 19,740.00 | 56.88K |
| 2026-07-30 | KRW 19,910.00 | +1.53% | KRW 19,600.00 | KRW 20,600.00 | KRW 19,500.00 | 18.44K |
| 2026-07-29 | KRW 19,610.00 | -2.44% | KRW 20,300.00 | KRW 21,100.00 | KRW 19,310.00 | 33.01K |
| 2026-07-28 | KRW 20,100.00 | -3.37% | KRW 20,650.00 | KRW 20,750.00 | KRW 19,970.00 | 31.23K |
| 2026-07-27 | KRW 20,800.00 | +0.24% | KRW 20,900.00 | KRW 21,350.00 | KRW 20,350.00 | 13.19K |
| 2026-07-24 | KRW 20,750.00 | +1.22% | KRW 20,350.00 | KRW 21,400.00 | KRW 20,350.00 | 33.12K |
| 2026-07-23 | KRW 20,500.00 | +1.49% | KRW 20,400.00 | KRW 20,850.00 | KRW 20,000.00 | 14.08K |
| 2026-07-22 | KRW 20,200.00 | -3.81% | KRW 20,900.00 | KRW 21,100.00 | KRW 20,150.00 | 19.36K |
| 2026-07-21 | KRW 21,000.00 | +5.26% | KRW 19,920.00 | KRW 21,000.00 | KRW 19,600.00 | 33.35K |
| 2026-07-20 | KRW 19,950.00 | -1.72% | KRW 20,100.00 | KRW 20,550.00 | KRW 19,690.00 | 32.08K |
| 2026-07-16 | KRW 20,300.00 | -4.92% | KRW 21,200.00 | KRW 21,600.00 | KRW 20,150.00 | 22.27K |
| 2026-07-15 | KRW 21,350.00 | +2.89% | KRW 20,500.00 | KRW 21,650.00 | KRW 20,500.00 | 47.84K |
| 2026-07-14 | KRW 20,750.00 | +3.23% | KRW 20,000.00 | KRW 21,050.00 | KRW 19,730.00 | 93.92K |
| 2026-07-13 | KRW 20,100.00 | +1.52% | KRW 19,930.00 | KRW 20,800.00 | KRW 19,800.00 | 34.12K |
| 2026-07-10 | KRW 19,800.00 | +3.18% | KRW 19,320.00 | KRW 19,890.00 | KRW 19,300.00 | 10.13K |
| 2026-07-09 | KRW 19,190.00 | -5.00% | KRW 19,600.00 | KRW 20,100.00 | KRW 19,190.00 | 26.58K |
| 2026-07-08 | KRW 20,200.00 | -1.22% | KRW 20,500.00 | KRW 21,200.00 | KRW 19,740.00 | 37.04K |
| 2026-07-07 | KRW 20,450.00 | +0.99% | KRW 20,550.00 | KRW 21,250.00 | KRW 20,100.00 | 68.98K |
| 2026-07-06 | KRW 20,250.00 | +5.58% | KRW 19,220.00 | KRW 20,650.00 | KRW 19,220.00 | 46.13K |
| 2026-07-03 | KRW 19,180.00 | +4.47% | KRW 18,500.00 | KRW 19,250.00 | KRW 18,140.00 | 30.25K |
| 2026-07-02 | KRW 18,360.00 | +4.79% | KRW 17,530.00 | KRW 18,600.00 | KRW 17,070.00 | 70.23K |
| 2026-07-01 | KRW 17,520.00 | +3.00% | KRW 17,200.00 | KRW 17,650.00 | KRW 17,000.00 | 12.03K |
| 2026-06-30 | KRW 17,010.00 | -2.41% | KRW 17,100.00 | KRW 17,300.00 | KRW 17,000.00 | 16.23K |
| 2026-06-29 | KRW 17,430.00 | +7.59% | KRW 16,380.00 | KRW 17,450.00 | KRW 16,220.00 | 56.71K |
| 2026-06-26 | KRW 16,200.00 | -4.76% | KRW 16,980.00 | KRW 16,980.00 | KRW 16,000.00 | 45.29K |
| 2026-06-25 | KRW 17,010.00 | -1.33% | KRW 17,000.00 | KRW 17,430.00 | KRW 16,900.00 | 28.24K |
| 2026-06-24 | KRW 17,240.00 | +0.23% | KRW 17,200.00 | KRW 17,400.00 | KRW 16,710.00 | 27.33K |
| 2026-06-23 | KRW 17,200.00 | -5.39% | KRW 18,190.00 | KRW 18,190.00 | KRW 17,010.00 | 26.68K |
| 2026-06-22 | KRW 18,180.00 | +0.22% | KRW 18,100.00 | KRW 18,540.00 | KRW 17,950.00 | 12.31K |
| 2026-06-19 | KRW 18,140.00 | -3.25% | KRW 18,810.00 | KRW 18,810.00 | KRW 17,960.00 | 16.87K |
| 2026-06-18 | KRW 18,750.00 | -2.09% | KRW 19,200.00 | KRW 19,300.00 | KRW 18,600.00 | 11.03K |
| 2026-06-17 | KRW 19,150.00 | +1.11% | KRW 19,010.00 | KRW 19,230.00 | KRW 18,780.00 | 8.81K |
| 2026-06-16 | KRW 18,940.00 | -2.07% | KRW 19,550.00 | KRW 19,550.00 | KRW 18,800.00 | 23.86K |
| 2026-06-15 | KRW 19,340.00 | +3.15% | KRW 19,000.00 | KRW 19,600.00 | KRW 19,000.00 | 16.56K |
| 2026-06-12 | KRW 18,750.00 | +3.36% | KRW 18,500.00 | KRW 18,870.00 | KRW 18,450.00 | 13.39K |
| 2026-06-11 | KRW 18,140.00 | +0.78% | KRW 18,000.00 | KRW 18,400.00 | KRW 17,700.00 | 12.52K |
| 2026-06-10 | KRW 18,000.00 | -3.07% | KRW 18,550.00 | KRW 18,550.00 | KRW 17,690.00 | 20.64K |
| 2026-06-09 | KRW 18,570.00 | +6.24% | KRW 17,760.00 | KRW 18,650.00 | KRW 17,230.00 | 25.52K |
| 2026-06-08 | KRW 17,480.00 | -4.48% | KRW 17,690.00 | KRW 17,900.00 | KRW 17,250.00 | 34.09K |
| 2026-06-05 | KRW 18,300.00 | +0.27% | KRW 18,390.00 | KRW 18,660.00 | KRW 18,010.00 | 24.49K |
| 2026-06-04 | KRW 18,250.00 | -3.23% | KRW 18,800.00 | KRW 18,900.00 | KRW 18,210.00 | 51.10K |
| 2026-06-02 | KRW 18,860.00 | -0.53% | KRW 18,860.00 | KRW 18,980.00 | KRW 18,250.00 | 36.57K |
| 2026-06-01 | KRW 18,960.00 | -5.01% | KRW 19,610.00 | KRW 20,100.00 | KRW 18,880.00 | 74.02K |
| 2026-05-29 | KRW 19,960.00 | -4.95% | KRW 20,750.00 | KRW 20,875.00 | KRW 19,520.00 | 56.27K |
| 2026-05-28 | KRW 21,000.00 | -3.00% | KRW 21,700.00 | KRW 21,750.00 | KRW 20,150.00 | 69.44K |
| 2026-05-27 | KRW 21,650.00 | -5.66% | KRW 22,700.00 | KRW 23,300.00 | KRW 21,550.00 | 65.35K |
| 2026-05-26 | KRW 22,950.00 | -3.97% | KRW 24,200.00 | KRW 24,250.00 | KRW 22,300.00 | 48.45K |
| 2026-05-22 | KRW 23,900.00 | +6.70% | KRW 22,550.00 | KRW 24,300.00 | KRW 22,400.00 | 112.43K |
| 2026-05-21 | KRW 22,400.00 | -1.54% | KRW 23,200.00 | KRW 23,700.00 | KRW 22,150.00 | 60.70K |