Suprema HQ Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-25 | 6,790.00 | 6,870.00 | 6,730.00 | 6,810.00 | 6,751.60 | 49,661 |
| 2024-04-24 | 6,750.00 | 6,890.00 | 6,700.00 | 6,790.00 | 6,731.77 | 64,244 |
| 2024-04-23 | 6,670.00 | 6,760.00 | 6,640.00 | 6,670.00 | 6,612.80 | 67,694 |
| 2024-04-22 | 6,800.00 | 6,900.00 | 6,630.00 | 6,670.00 | 6,612.80 | 104,866 |
| 2024-04-19 | 6,910.00 | 6,970.00 | 6,530.00 | 6,760.00 | 6,702.02 | 228,556 |
| 2024-04-18 | 6,830.00 | 7,450.00 | 6,760.00 | 6,950.00 | 6,890.39 | 794,386 |
| 2024-04-17 | 6,650.00 | 8,200.00 | 6,580.00 | 6,980.00 | 6,920.14 | 4,402,196 |
| 2024-04-16 | 6,660.00 | 6,690.00 | 6,510.00 | 6,580.00 | 6,523.57 | 54,579 |
| 2024-04-15 | 6,750.00 | 6,750.00 | 6,530.00 | 6,690.00 | 6,632.62 | 68,255 |
| 2024-04-12 | 6,730.00 | 6,900.00 | 6,730.00 | 6,800.00 | 6,741.68 | 24,530 |
| 2024-04-11 | 6,900.00 | 6,950.00 | 6,630.00 | 6,740.00 | 6,682.20 | 75,351 |
| 2024-04-09 | 6,820.00 | 6,950.00 | 6,780.00 | 6,900.00 | 6,840.82 | 47,828 |
| 2024-04-08 | 7,000.00 | 7,050.00 | 6,830.00 | 6,830.00 | 6,771.42 | 43,411 |
| 2024-04-05 | 7,030.00 | 7,110.00 | 6,870.00 | 7,000.00 | 6,939.97 | 63,751 |
| 2024-04-04 | 7,150.00 | 7,210.00 | 7,030.00 | 7,080.00 | 7,019.28 | 66,756 |
| 2024-04-03 | 7,400.00 | 7,420.00 | 7,150.00 | 7,150.00 | 7,088.68 | 67,311 |
| 2024-04-02 | 7,480.00 | 7,650.00 | 7,320.00 | 7,420.00 | 7,356.36 | 64,424 |
| 2024-04-01 | 7,320.00 | 7,520.00 | 7,300.00 | 7,480.00 | 7,415.85 | 54,696 |
| 2024-03-29 | 7,520.00 | 7,580.00 | 7,320.00 | 7,320.00 | 7,257.22 | 73,275 |
| 2024-03-28 | 7,480.00 | 7,570.00 | 7,450.00 | 7,530.00 | 7,465.42 | 48,921 |
| 2024-03-27 | 7,620.00 | 7,700.00 | 7,410.00 | 7,540.00 | 7,475.33 | 83,839 |
| 2024-03-26 | 7,820.00 | 7,820.00 | 7,580.00 | 7,650.00 | 7,584.39 | 74,191 |
| 2024-03-25 | 7,750.00 | 7,830.00 | 7,680.00 | 7,770.00 | 7,703.36 | 87,369 |
| 2024-03-22 | 7,600.00 | 7,720.00 | 7,520.00 | 7,700.00 | 7,633.96 | 85,490 |
| 2024-03-21 | 7,450.00 | 7,710.00 | 7,430.00 | 7,600.00 | 7,534.82 | 103,559 |
| 2024-03-20 | 7,380.00 | 7,500.00 | 7,350.00 | 7,460.00 | 7,396.02 | 41,735 |
| 2024-03-19 | 7,450.00 | 7,470.00 | 7,290.00 | 7,380.00 | 7,316.71 | 52,842 |
| 2024-03-18 | 7,410.00 | 7,550.00 | 7,390.00 | 7,420.00 | 7,356.36 | 55,742 |
| 2024-03-15 | 7,380.00 | 7,480.00 | 7,330.00 | 7,410.00 | 7,346.45 | 56,946 |
| 2024-03-14 | 7,450.00 | 7,570.00 | 7,290.00 | 7,400.00 | 7,336.54 | 77,000 |
| 2024-03-13 | 7,440.00 | 7,470.00 | 7,310.00 | 7,440.00 | 7,376.19 | 66,638 |
| 2024-03-12 | 7,380.00 | 7,560.00 | 7,330.00 | 7,410.00 | 7,346.45 | 82,631 |
| 2024-03-11 | 7,350.00 | 7,450.00 | 7,250.00 | 7,360.00 | 7,296.88 | 45,965 |
| 2024-03-08 | 7,250.00 | 7,430.00 | 7,250.00 | 7,370.00 | 7,306.79 | 64,333 |
| 2024-03-07 | 7,380.00 | 7,430.00 | 7,230.00 | 7,250.00 | 7,187.82 | 68,072 |
| 2024-03-06 | 7,280.00 | 7,400.00 | 7,150.00 | 7,290.00 | 7,227.48 | 63,857 |
| 2024-03-05 | 7,580.00 | 7,580.00 | 7,290.00 | 7,320.00 | 7,257.22 | 79,714 |
| 2024-03-04 | 7,510.00 | 7,740.00 | 7,470.00 | 7,550.00 | 7,485.25 | 91,777 |
| 2024-02-29 | 7,680.00 | 7,710.00 | 7,460.00 | 7,500.00 | 7,435.68 | 85,980 |
| 2024-02-28 | 7,750.00 | 7,870.00 | 7,660.00 | 7,680.00 | 7,614.13 | 71,833 |
| 2024-02-27 | 7,860.00 | 7,950.00 | 7,640.00 | 7,750.00 | 7,683.53 | 109,129 |
| 2024-02-26 | 7,980.00 | 8,100.00 | 7,800.00 | 7,860.00 | 7,792.59 | 86,785 |
| 2024-02-23 | 8,110.00 | 8,110.00 | 7,890.00 | 7,960.00 | 7,891.73 | 109,587 |
| 2024-02-22 | 8,000.00 | 8,110.00 | 7,960.00 | 8,110.00 | 8,040.45 | 113,458 |
| 2024-02-21 | 8,230.00 | 8,330.00 | 7,890.00 | 7,920.00 | 7,852.08 | 247,064 |
| 2024-02-20 | 8,530.00 | 8,580.00 | 8,160.00 | 8,340.00 | 8,268.47 | 199,406 |
| 2024-02-19 | 8,350.00 | 8,510.00 | 8,230.00 | 8,460.00 | 8,387.44 | 210,047 |
| 2024-02-16 | 8,050.00 | 8,640.00 | 8,050.00 | 8,410.00 | 8,337.87 | 705,217 |
| 2024-02-15 | 8,200.00 | 8,210.00 | 7,950.00 | 8,030.00 | 7,961.13 | 152,206 |
| 2024-02-14 | 8,000.00 | 8,170.00 | 7,910.00 | 8,120.00 | 8,050.36 | 190,632 |
| 2024-02-13 | 8,380.00 | 8,380.00 | 8,110.00 | 8,200.00 | 8,129.67 | 482,400 |
| 2024-02-08 | 7,830.00 | 8,410.00 | 7,740.00 | 8,360.00 | 8,288.30 | 639,880 |
| 2024-02-07 | 7,880.00 | 7,960.00 | 7,700.00 | 7,730.00 | 7,663.71 | 177,191 |
| 2024-02-06 | 7,940.00 | 8,030.00 | 7,600.00 | 7,810.00 | 7,743.02 | 302,055 |
| 2024-02-05 | 8,760.00 | 8,800.00 | 7,950.00 | 8,070.00 | 8,000.79 | 373,132 |
| 2024-02-02 | 8,420.00 | 8,870.00 | 8,420.00 | 8,600.00 | 8,526.24 | 514,140 |
| 2024-02-01 | 9,020.00 | 9,240.00 | 8,260.00 | 8,420.00 | 8,347.79 | 1,011,965 |
| 2024-01-31 | 9,820.00 | 10,000.00 | 9,030.00 | 9,030.00 | 8,952.56 | 498,263 |
| 2024-01-30 | 10,230.00 | 10,230.00 | 9,940.00 | 9,940.00 | 9,854.75 | 335,548 |
| 2024-01-29 | 10,050.00 | 10,190.00 | 9,930.00 | 10,100.00 | 10,013.38 | 673,060 |
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.