UK markets close in 1 hour 21 minutes

SU-Holdings Co.,Ltd. (031860.KQ)

KOSDAQ - KOSDAQ Delayed price. Currency in KRW
Add to watchlist
1,486.00+46.00 (+3.19%)
At close: 03:30PM KST
Time period:
26 Jun 2023 - 26 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in KRWDownload
DateOpenHighLowClose*Adj. close**Volume
26 Jun 20241,440.001,560.001,440.001,486.001,486.0099,170
25 Jun 20241,538.001,567.001,430.001,440.001,440.00132,094
24 Jun 20241,593.001,617.001,517.001,538.001,538.00120,434
21 Jun 20241,783.001,818.001,618.001,618.001,618.00258,750
20 Jun 20241,743.001,843.001,718.001,783.001,783.00308,843
19 Jun 20241,578.001,771.001,531.001,743.001,743.00724,494
18 Jun 20241,440.001,570.001,412.001,570.001,570.00264,116
17 Jun 20241,420.001,460.001,345.001,440.001,440.00365,136
14 Jun 20241,519.001,534.001,423.001,423.001,423.00198,123
13 Jun 20241,541.001,541.001,503.001,518.001,518.0089,901
12 Jun 20241,594.001,594.001,532.001,541.001,541.00110,975
11 Jun 20241,593.001,601.001,585.001,594.001,594.0019,241
10 Jun 20241,620.001,623.001,592.001,593.001,593.0051,205
07 Jun 20241,596.001,686.001,571.001,620.001,620.00138,538
05 Jun 20241,605.001,631.001,577.001,591.001,591.00104,498
04 Jun 20241,700.001,710.001,590.001,602.001,602.00147,145
03 Jun 20241,754.001,779.001,698.001,700.001,700.00100,708
31 May 20241,714.001,880.001,714.001,753.001,753.0079,971
30 May 20241,817.001,825.001,750.001,760.001,760.0058,001
29 May 20241,810.001,883.001,777.001,817.001,817.0043,265
28 May 20241,851.001,945.001,810.001,827.001,827.00119,127
27 May 20241,850.001,999.001,825.001,853.001,853.00233,241
24 May 20241,786.001,860.001,660.001,811.001,811.00287,250
23 May 20241,995.001,995.001,782.001,786.001,786.00355,239
22 May 20242,045.002,070.001,994.001,995.001,995.00161,514
21 May 20241,990.002,095.001,920.002,055.002,055.00450,704
20 May 20242,205.002,400.002,140.002,205.002,205.00222,414
17 May 20242,110.002,320.002,030.002,210.002,210.00426,859
16 May 20242,150.002,170.002,040.002,120.002,120.00547,550
14 May 20242,595.002,650.002,200.002,200.002,200.00760,835
13 May 20242,850.003,165.002,250.002,595.002,595.004,302,427
10 May 20242,100.002,730.002,000.002,730.002,730.001,712,333
09 May 2024------
08 May 2024------
07 May 2024------
03 May 2024------
02 May 2024------
30 Apr 2024------
29 Apr 2024------
26 Apr 2024------
25 Apr 2024------
24 Apr 2024------
23 Apr 2024------
22 Apr 2024------
19 Apr 2024------
18 Apr 2024------
17 Apr 2024------
16 Apr 2024------
15 Apr 2024------
12 Apr 2024------
11 Apr 2024------
11 Apr 20240.1:1 Stock split
09 Apr 20241,550.001,610.001,500.001,600.001,600.00242,045
08 Apr 20241,760.001,760.001,550.001,550.001,550.00481,431
05 Apr 20241,730.001,820.001,690.001,760.001,760.00309,937
04 Apr 20241,730.001,790.001,720.001,730.001,730.00153,834
03 Apr 20241,770.001,780.001,670.001,720.001,720.00265,050
02 Apr 20241,820.001,830.001,770.001,780.001,780.00176,551
01 Apr 20241,790.001,850.001,780.001,830.001,830.00198,171
29 Mar 20241,910.001,910.001,790.001,790.001,790.00164,264
28 Mar 20241,760.001,940.001,740.001,890.001,890.00407,168
27 Mar 20241,870.001,880.001,750.001,760.001,760.00243,130
26 Mar 20241,900.001,920.001,850.001,850.001,850.00180,634
25 Mar 20241,940.001,950.001,890.001,900.001,900.00182,286
22 Mar 20241,990.002,000.001,900.001,930.001,930.00306,373
21 Mar 20242,270.002,390.002,030.002,030.002,030.00979,811
20 Mar 20242,000.002,160.001,960.002,110.002,110.00794,525
19 Mar 20242,020.002,020.001,940.001,980.001,980.00166,927
18 Mar 20241,990.002,140.001,960.001,980.001,980.00494,307
15 Mar 20241,950.001,970.001,820.001,950.001,950.00841,240
14 Mar 20241,980.002,250.001,900.001,990.001,990.001,855,666
13 Mar 20242,360.002,550.002,310.002,350.002,350.00497,052
12 Mar 20242,420.002,460.002,330.002,340.002,340.00204,725
11 Mar 20242,410.002,530.002,390.002,410.002,410.00164,961
08 Mar 20242,430.002,480.002,370.002,400.002,400.00223,672
07 Mar 20242,400.002,580.002,370.002,430.002,430.00350,524
06 Mar 20242,540.002,630.002,370.002,400.002,400.00518,693
05 Mar 20242,640.002,650.002,380.002,550.002,550.00729,548
04 Mar 20242,660.002,830.002,630.002,640.002,640.00409,017
29 Feb 20243,000.003,090.002,700.002,710.002,710.00928,316
28 Feb 20242,610.003,370.002,610.003,000.003,000.005,961,629
27 Feb 20242,800.002,800.002,580.002,600.002,600.00369,000
26 Feb 20242,790.002,890.002,670.002,820.002,820.00439,624
23 Feb 20243,140.003,140.002,740.002,780.002,780.00660,454
22 Feb 20243,120.003,170.002,880.003,040.003,040.00713,660
21 Feb 20243,510.003,560.003,000.003,110.003,110.001,515,938
20 Feb 20243,320.003,690.003,120.003,410.003,410.009,001,979
19 Feb 20242,250.002,860.002,220.002,860.002,860.003,226,560
16 Feb 20242,250.002,260.002,180.002,200.002,200.00103,696
15 Feb 20242,220.002,370.002,210.002,240.002,240.00239,590
14 Feb 20242,170.002,230.002,160.002,220.002,220.00101,309
13 Feb 20242,170.002,190.002,070.002,170.002,170.00153,973
08 Feb 20242,160.002,230.002,130.002,160.002,160.00142,957
07 Feb 20242,260.002,270.002,160.002,160.002,160.00159,078
06 Feb 20242,420.002,430.002,230.002,250.002,250.00237,401
05 Feb 20242,420.002,490.002,330.002,420.002,420.00263,069
02 Feb 20242,260.002,580.002,230.002,420.002,420.00570,574
01 Feb 20242,200.002,260.002,100.002,260.002,260.00295,226
31 Jan 20242,070.002,250.002,050.002,180.002,180.00446,926
30 Jan 20242,130.002,420.002,030.002,070.002,070.001,153,491
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...