Suprema HQ Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-24 | 6,630.00 | 6,790.00 | 6,620.00 | 6,640.00 | 6,583.05 | 32,789 |
| 2024-07-23 | 6,620.00 | 6,790.00 | 6,620.00 | 6,680.00 | 6,622.71 | 8,923 |
| 2024-07-22 | 6,790.00 | 6,850.00 | 6,660.00 | 6,680.00 | 6,622.71 | 16,660 |
| 2024-07-19 | 6,820.00 | 6,860.00 | 6,760.00 | 6,860.00 | 6,801.17 | 6,762 |
| 2024-07-18 | 6,810.00 | 6,880.00 | 6,750.00 | 6,830.00 | 6,771.42 | 18,938 |
| 2024-07-17 | 6,870.00 | 6,980.00 | 6,830.00 | 6,960.00 | 6,900.31 | 19,130 |
| 2024-07-16 | 6,890.00 | 6,990.00 | 6,870.00 | 6,890.00 | 6,830.91 | 16,407 |
| 2024-07-15 | 6,900.00 | 7,000.00 | 6,810.00 | 6,940.00 | 6,880.48 | 25,181 |
| 2024-07-12 | 6,840.00 | 6,930.00 | 6,800.00 | 6,870.00 | 6,811.08 | 30,361 |
| 2024-07-11 | 6,890.00 | 6,960.00 | 6,800.00 | 6,890.00 | 6,830.91 | 11,947 |
| 2024-07-10 | 6,810.00 | 6,920.00 | 6,760.00 | 6,910.00 | 6,850.74 | 29,858 |
| 2024-07-09 | 6,720.00 | 6,820.00 | 6,690.00 | 6,810.00 | 6,751.60 | 39,348 |
| 2024-07-08 | 6,650.00 | 6,700.00 | 6,630.00 | 6,700.00 | 6,642.54 | 34,442 |
| 2024-07-05 | 6,650.00 | 6,690.00 | 6,580.00 | 6,670.00 | 6,612.80 | 18,988 |
| 2024-07-04 | 6,620.00 | 6,700.00 | 6,590.00 | 6,620.00 | 6,563.22 | 14,494 |
| 2024-07-03 | 6,730.00 | 6,740.00 | 6,630.00 | 6,630.00 | 6,573.14 | 24,468 |
| 2024-07-02 | 6,850.00 | 6,850.00 | 6,660.00 | 6,730.00 | 6,672.28 | 37,037 |
| 2024-07-01 | 6,800.00 | 6,910.00 | 6,780.00 | 6,840.00 | 6,781.34 | 27,140 |
| 2024-06-28 | 6,750.00 | 6,870.00 | 6,750.00 | 6,830.00 | 6,771.42 | 18,300 |
| 2024-06-27 | 6,820.00 | 6,840.00 | 6,760.00 | 6,790.00 | 6,731.77 | 16,281 |
| 2024-06-26 | 6,800.00 | 6,870.00 | 6,800.00 | 6,830.00 | 6,771.42 | 12,919 |
| 2024-06-25 | 6,790.00 | 6,850.00 | 6,740.00 | 6,840.00 | 6,781.34 | 17,562 |
| 2024-06-24 | 6,900.00 | 6,960.00 | 6,700.00 | 6,800.00 | 6,741.68 | 33,141 |
| 2024-06-21 | 7,100.00 | 7,100.00 | 6,880.00 | 6,900.00 | 6,840.82 | 32,044 |
| 2024-06-20 | 7,140.00 | 7,180.00 | 6,980.00 | 7,090.00 | 7,029.19 | 40,575 |
| 2024-06-19 | 7,070.00 | 7,200.00 | 7,050.00 | 7,120.00 | 7,058.94 | 36,557 |
| 2024-06-18 | 7,190.00 | 7,190.00 | 7,000.00 | 7,130.00 | 7,068.85 | 42,992 |
| 2024-06-17 | 6,970.00 | 7,200.00 | 6,950.00 | 7,180.00 | 7,118.42 | 83,437 |
| 2024-06-14 | 7,000.00 | 7,000.00 | 6,860.00 | 6,950.00 | 6,890.39 | 35,949 |
| 2024-06-13 | 7,000.00 | 7,050.00 | 6,950.00 | 7,000.00 | 6,939.97 | 16,088 |
| 2024-06-12 | 6,850.00 | 7,100.00 | 6,830.00 | 6,970.00 | 6,910.22 | 66,467 |
| 2024-06-11 | 6,900.00 | 6,950.00 | 6,830.00 | 6,870.00 | 6,811.08 | 21,160 |
| 2024-06-10 | 6,830.00 | 6,870.00 | 6,750.00 | 6,860.00 | 6,801.17 | 21,698 |
| 2024-06-07 | 6,830.00 | 6,900.00 | 6,760.00 | 6,790.00 | 6,731.77 | 36,783 |
| 2024-06-05 | 6,930.00 | 6,960.00 | 6,770.00 | 6,840.00 | 6,781.34 | 36,778 |
| 2024-06-04 | 6,900.00 | 7,050.00 | 6,820.00 | 6,960.00 | 6,900.31 | 35,424 |
| 2024-06-03 | 6,850.00 | 6,980.00 | 6,840.00 | 6,950.00 | 6,890.39 | 45,609 |
| 2024-05-31 | 6,760.00 | 6,950.00 | 6,760.00 | 6,900.00 | 6,840.82 | 36,406 |
| 2024-05-30 | 6,910.00 | 6,920.00 | 6,670.00 | 6,800.00 | 6,741.68 | 44,286 |
| 2024-05-29 | 7,020.00 | 7,040.00 | 6,900.00 | 6,910.00 | 6,850.74 | 54,592 |
| 2024-05-28 | 7,130.00 | 7,140.00 | 7,040.00 | 7,040.00 | 6,979.62 | 35,899 |
| 2024-05-27 | 7,010.00 | 7,150.00 | 6,980.00 | 7,130.00 | 7,068.85 | 55,371 |
| 2024-05-24 | 7,200.00 | 7,240.00 | 7,010.00 | 7,010.00 | 6,949.88 | 74,312 |
| 2024-05-23 | 7,190.00 | 7,330.00 | 7,060.00 | 7,260.00 | 7,197.74 | 60,795 |
| 2024-05-22 | 7,150.00 | 7,340.00 | 7,130.00 | 7,230.00 | 7,167.99 | 54,155 |
| 2024-05-21 | 7,160.00 | 7,230.00 | 7,050.00 | 7,190.00 | 7,128.34 | 64,067 |
| 2024-05-20 | 7,220.00 | 7,330.00 | 7,200.00 | 7,200.00 | 7,138.25 | 79,457 |
| 2024-05-17 | 7,110.00 | 7,280.00 | 7,110.00 | 7,220.00 | 7,158.08 | 97,460 |
| 2024-05-16 | 7,130.00 | 7,190.00 | 7,040.00 | 7,160.00 | 7,098.59 | 71,983 |
| 2024-05-14 | 7,060.00 | 7,210.00 | 7,060.00 | 7,120.00 | 7,058.94 | 66,555 |
| 2024-05-13 | 7,120.00 | 7,170.00 | 7,000.00 | 7,060.00 | 6,999.45 | 40,455 |
| 2024-05-10 | 7,120.00 | 7,160.00 | 7,040.00 | 7,120.00 | 7,058.94 | 63,585 |
| 2024-05-09 | 7,080.00 | 7,150.00 | 7,060.00 | 7,120.00 | 7,058.94 | 67,022 |
| 2024-05-08 | 6,980.00 | 7,130.00 | 6,980.00 | 7,080.00 | 7,019.28 | 62,406 |
| 2024-05-07 | 7,170.00 | 7,170.00 | 6,980.00 | 7,070.00 | 7,009.37 | 81,050 |
| 2024-05-03 | 6,880.00 | 7,160.00 | 6,880.00 | 7,120.00 | 7,058.94 | 171,626 |
| 2024-05-02 | 6,800.00 | 6,910.00 | 6,730.00 | 6,870.00 | 6,811.08 | 54,612 |
| 2024-04-30 | 6,830.00 | 6,900.00 | 6,760.00 | 6,860.00 | 6,801.17 | 59,181 |
| 2024-04-29 | 6,750.00 | 6,870.00 | 6,730.00 | 6,840.00 | 6,781.34 | 64,037 |
| 2024-04-26 | 6,830.00 | 6,870.00 | 6,670.00 | 6,740.00 | 6,682.20 | 80,958 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-06-29 | 100.0000 KRW |
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.