Suprema HQ Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-26 | 9,150.00 | 11,200.00 | 8,700.00 | 10,180.00 | 10,092.69 | 13,997,400 |
| 2024-01-25 | 8,810.00 | 9,680.00 | 8,520.00 | 9,010.00 | 8,932.73 | 2,900,905 |
| 2024-01-24 | 9,480.00 | 9,750.00 | 8,850.00 | 8,950.00 | 8,873.24 | 3,804,515 |
| 2024-01-23 | 8,930.00 | 10,240.00 | 8,370.00 | 9,150.00 | 9,071.53 | 12,574,230 |
| 2024-01-22 | 6,980.00 | 8,980.00 | 6,980.00 | 8,980.00 | 8,902.98 | 4,957,111 |
| 2024-01-19 | 6,990.00 | 7,070.00 | 6,910.00 | 6,910.00 | 6,850.74 | 44,565 |
| 2024-01-18 | 6,750.00 | 7,020.00 | 6,700.00 | 6,940.00 | 6,880.48 | 59,861 |
| 2024-01-17 | 6,900.00 | 6,910.00 | 6,560.00 | 6,700.00 | 6,642.54 | 54,434 |
| 2024-01-16 | 6,940.00 | 7,040.00 | 6,830.00 | 6,890.00 | 6,830.91 | 22,661 |
| 2024-01-15 | 6,970.00 | 7,110.00 | 6,930.00 | 6,970.00 | 6,910.22 | 27,288 |
| 2024-01-12 | 7,090.00 | 7,090.00 | 6,920.00 | 7,020.00 | 6,959.79 | 47,139 |
| 2024-01-11 | 7,030.00 | 7,050.00 | 6,960.00 | 7,020.00 | 6,959.79 | 32,001 |
| 2024-01-10 | 7,010.00 | 7,080.00 | 6,900.00 | 6,980.00 | 6,920.14 | 43,880 |
| 2024-01-09 | 6,740.00 | 7,400.00 | 6,740.00 | 7,030.00 | 6,969.71 | 511,434 |
| 2024-01-08 | 6,670.00 | 6,790.00 | 6,600.00 | 6,710.00 | 6,652.45 | 18,601 |
| 2024-01-05 | 6,750.00 | 6,800.00 | 6,690.00 | 6,730.00 | 6,672.28 | 10,361 |
| 2024-01-04 | 6,830.00 | 6,840.00 | 6,690.00 | 6,750.00 | 6,692.11 | 24,368 |
| 2024-01-03 | 6,870.00 | 6,870.00 | 6,720.00 | 6,820.00 | 6,761.51 | 22,122 |
| 2024-01-02 | 6,730.00 | 6,900.00 | 6,700.00 | 6,900.00 | 6,840.82 | 35,176 |
| 2023-12-28 | 6,590.00 | 6,750.00 | 6,570.00 | 6,730.00 | 6,672.28 | 17,123 |
| 2023-12-27 | 6,520.00 | 6,660.00 | 6,520.00 | 6,640.00 | 6,583.05 | 16,425 |
| 2023-12-26 | 6,590.00 | 6,650.00 | 6,460.00 | 6,580.00 | 6,523.57 | 24,219 |
| 2023-12-22 | 6,680.00 | 6,720.00 | 6,630.00 | 6,640.00 | 6,583.05 | 14,081 |
| 2023-12-21 | 6,710.00 | 6,750.00 | 6,600.00 | 6,670.00 | 6,612.80 | 24,972 |
| 2023-12-20 | 6,640.00 | 6,770.00 | 6,620.00 | 6,730.00 | 6,672.28 | 21,503 |
| 2023-12-19 | 6,710.00 | 6,730.00 | 6,510.00 | 6,620.00 | 6,563.22 | 36,597 |
| 2023-12-18 | 6,830.00 | 6,890.00 | 6,660.00 | 6,710.00 | 6,652.45 | 35,760 |
| 2023-12-15 | 6,780.00 | 6,970.00 | 6,770.00 | 6,840.00 | 6,781.34 | 22,541 |
| 2023-12-14 | 6,830.00 | 6,950.00 | 6,790.00 | 6,810.00 | 6,751.60 | 24,425 |
| 2023-12-13 | 7,040.00 | 7,050.00 | 6,790.00 | 6,830.00 | 6,771.42 | 54,219 |
| 2023-12-12 | 6,980.00 | 7,050.00 | 6,940.00 | 6,990.00 | 6,930.05 | 23,202 |
| 2023-12-11 | 7,050.00 | 7,100.00 | 6,960.00 | 6,980.00 | 6,920.14 | 32,049 |
| 2023-12-08 | 6,900.00 | 7,090.00 | 6,900.00 | 7,050.00 | 6,989.54 | 41,851 |
| 2023-12-07 | 7,070.00 | 7,160.00 | 6,880.00 | 6,890.00 | 6,830.91 | 57,382 |
| 2023-12-06 | 7,080.00 | 7,200.00 | 7,020.00 | 7,160.00 | 7,098.59 | 69,443 |
| 2023-12-05 | 7,110.00 | 7,270.00 | 6,960.00 | 7,080.00 | 7,019.28 | 105,568 |
| 2023-12-04 | 6,980.00 | 7,150.00 | 6,840.00 | 7,120.00 | 7,058.94 | 79,679 |
| 2023-12-01 | 7,040.00 | 7,050.00 | 6,890.00 | 6,970.00 | 6,910.22 | 39,737 |
| 2023-11-30 | 6,860.00 | 7,100.00 | 6,840.00 | 7,040.00 | 6,979.62 | 70,437 |
| 2023-11-29 | 6,900.00 | 7,000.00 | 6,790.00 | 6,860.00 | 6,801.17 | 55,311 |
| 2023-11-28 | 7,000.00 | 7,080.00 | 6,850.00 | 6,900.00 | 6,840.82 | 89,268 |
| 2023-11-27 | 7,160.00 | 7,230.00 | 6,950.00 | 7,060.00 | 6,999.45 | 98,275 |
| 2023-11-24 | 7,160.00 | 7,400.00 | 7,030.00 | 7,100.00 | 7,039.11 | 319,851 |
| 2023-11-23 | 6,590.00 | 7,850.00 | 6,580.00 | 7,300.00 | 7,237.39 | 1,735,535 |
| 2023-11-22 | 6,560.00 | 6,620.00 | 6,520.00 | 6,590.00 | 6,533.48 | 9,974 |
| 2023-11-21 | 6,590.00 | 6,600.00 | 6,490.00 | 6,580.00 | 6,523.57 | 28,710 |
| 2023-11-20 | 6,430.00 | 6,570.00 | 6,330.00 | 6,480.00 | 6,424.43 | 31,444 |
| 2023-11-17 | 6,550.00 | 6,550.00 | 6,350.00 | 6,430.00 | 6,374.85 | 20,115 |
| 2023-11-16 | 6,490.00 | 6,540.00 | 6,400.00 | 6,530.00 | 6,474.00 | 21,474 |
| 2023-11-15 | 6,490.00 | 6,530.00 | 6,420.00 | 6,480.00 | 6,424.43 | 30,181 |
| 2023-11-14 | 6,240.00 | 6,520.00 | 6,240.00 | 6,480.00 | 6,424.43 | 37,816 |
| 2023-11-13 | 6,230.00 | 6,350.00 | 6,190.00 | 6,290.00 | 6,236.05 | 22,384 |
| 2023-11-10 | 6,330.00 | 6,330.00 | 6,150.00 | 6,190.00 | 6,136.91 | 21,369 |
| 2023-11-09 | 6,420.00 | 6,500.00 | 6,290.00 | 6,300.00 | 6,245.97 | 12,034 |
| 2023-11-08 | 6,440.00 | 6,530.00 | 6,350.00 | 6,390.00 | 6,335.20 | 22,484 |
| 2023-11-07 | 6,380.00 | 6,500.00 | 6,310.00 | 6,440.00 | 6,384.77 | 35,343 |
| 2023-11-06 | 6,340.00 | 6,460.00 | 6,280.00 | 6,430.00 | 6,374.85 | 31,712 |
| 2023-11-03 | 6,310.00 | 6,370.00 | 6,230.00 | 6,330.00 | 6,275.71 | 18,018 |
| 2023-11-02 | 6,240.00 | 6,480.00 | 6,180.00 | 6,300.00 | 6,245.97 | 54,848 |
| 2023-11-01 | 6,000.00 | 6,200.00 | 5,950.00 | 6,190.00 | 6,136.91 | 30,866 |
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.