Suprema HQ Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-10-31 | 6,260.00 | 6,320.00 | 5,940.00 | 5,970.00 | 5,918.80 | 38,359 |
| 2023-10-30 | 6,120.00 | 6,250.00 | 5,950.00 | 6,250.00 | 6,196.40 | 34,900 |
| 2023-10-27 | 6,090.00 | 6,260.00 | 6,050.00 | 6,120.00 | 6,067.51 | 41,001 |
| 2023-10-26 | 6,300.00 | 6,390.00 | 6,050.00 | 6,120.00 | 6,067.51 | 77,378 |
| 2023-10-25 | 6,420.00 | 6,560.00 | 6,380.00 | 6,450.00 | 6,394.68 | 74,362 |
| 2023-10-24 | 6,050.00 | 7,720.00 | 6,050.00 | 6,370.00 | 6,315.37 | 1,304,970 |
| 2023-10-23 | 6,120.00 | 6,160.00 | 6,000.00 | 6,050.00 | 5,998.11 | 19,255 |
| 2023-10-20 | 6,170.00 | 6,200.00 | 6,010.00 | 6,150.00 | 6,097.26 | 25,589 |
| 2023-10-19 | 6,230.00 | 6,280.00 | 6,050.00 | 6,210.00 | 6,156.74 | 20,742 |
| 2023-10-18 | 6,180.00 | 6,330.00 | 6,130.00 | 6,280.00 | 6,226.14 | 15,063 |
| 2023-10-17 | 6,230.00 | 6,380.00 | 6,140.00 | 6,280.00 | 6,226.14 | 13,261 |
| 2023-10-16 | 6,440.00 | 6,440.00 | 6,110.00 | 6,130.00 | 6,077.43 | 23,583 |
| 2023-10-13 | 6,510.00 | 6,540.00 | 6,320.00 | 6,440.00 | 6,384.77 | 27,164 |
| 2023-10-12 | 6,500.00 | 6,580.00 | 6,500.00 | 6,510.00 | 6,454.17 | 8,148 |
| 2023-10-11 | 6,330.00 | 6,460.00 | 6,330.00 | 6,450.00 | 6,394.68 | 12,072 |
| 2023-10-10 | 6,530.00 | 6,640.00 | 6,320.00 | 6,330.00 | 6,275.71 | 32,895 |
| 2023-10-06 | 6,150.00 | 6,580.00 | 6,150.00 | 6,530.00 | 6,474.00 | 19,063 |
| 2023-10-05 | 6,340.00 | 6,370.00 | 6,140.00 | 6,210.00 | 6,156.74 | 36,016 |
| 2023-10-04 | 6,560.00 | 6,600.00 | 6,100.00 | 6,340.00 | 6,285.63 | 61,544 |
| 2023-09-27 | 6,500.00 | 6,840.00 | 6,490.00 | 6,600.00 | 6,543.40 | 59,417 |
| 2023-09-26 | 6,410.00 | 6,610.00 | 6,410.00 | 6,490.00 | 6,434.34 | 49,461 |
| 2023-09-25 | 6,580.00 | 6,680.00 | 6,580.00 | 6,600.00 | 6,543.40 | 14,008 |
| 2023-09-22 | 6,700.00 | 6,770.00 | 6,580.00 | 6,670.00 | 6,612.80 | 34,109 |
| 2023-09-21 | 6,900.00 | 6,960.00 | 6,740.00 | 6,850.00 | 6,791.25 | 41,268 |
| 2023-09-20 | 7,090.00 | 7,130.00 | 6,930.00 | 6,980.00 | 6,920.14 | 34,559 |
| 2023-09-19 | 7,300.00 | 7,320.00 | 7,080.00 | 7,090.00 | 7,029.19 | 29,415 |
| 2023-09-18 | 7,420.00 | 7,420.00 | 7,220.00 | 7,300.00 | 7,237.39 | 24,040 |
| 2023-09-15 | 7,570.00 | 7,570.00 | 7,380.00 | 7,420.00 | 7,356.36 | 41,978 |
| 2023-09-14 | 7,150.00 | 7,510.00 | 7,120.00 | 7,490.00 | 7,425.76 | 70,529 |
| 2023-09-13 | 7,250.00 | 7,300.00 | 7,110.00 | 7,220.00 | 7,158.08 | 31,289 |
| 2023-09-12 | 7,280.00 | 7,450.00 | 7,220.00 | 7,300.00 | 7,237.39 | 61,836 |
| 2023-09-11 | 7,270.00 | 7,330.00 | 7,210.00 | 7,250.00 | 7,187.82 | 29,184 |
| 2023-09-08 | 7,240.00 | 7,290.00 | 7,170.00 | 7,270.00 | 7,207.65 | 28,640 |
| 2023-09-07 | 7,160.00 | 7,390.00 | 7,150.00 | 7,220.00 | 7,158.08 | 64,279 |
| 2023-09-06 | 7,060.00 | 7,290.00 | 6,990.00 | 7,190.00 | 7,128.34 | 38,343 |
| 2023-09-05 | 7,140.00 | 7,190.00 | 6,940.00 | 7,060.00 | 6,999.45 | 55,276 |
| 2023-09-04 | 7,230.00 | 7,230.00 | 7,100.00 | 7,140.00 | 7,078.77 | 30,668 |
| 2023-09-01 | 7,150.00 | 7,290.00 | 7,100.00 | 7,240.00 | 7,177.91 | 34,372 |
| 2023-08-31 | 7,180.00 | 7,200.00 | 7,080.00 | 7,170.00 | 7,108.51 | 24,868 |
| 2023-08-30 | 7,110.00 | 7,240.00 | 7,090.00 | 7,180.00 | 7,118.42 | 49,417 |
| 2023-08-29 | 6,950.00 | 7,200.00 | 6,880.00 | 7,090.00 | 7,029.19 | 53,638 |
| 2023-08-28 | 6,850.00 | 6,960.00 | 6,810.00 | 6,900.00 | 6,840.82 | 42,201 |
| 2023-08-25 | 6,950.00 | 7,020.00 | 6,820.00 | 6,860.00 | 6,801.17 | 32,315 |
| 2023-08-24 | 6,900.00 | 7,020.00 | 6,890.00 | 6,970.00 | 6,910.22 | 44,680 |
| 2023-08-23 | 6,900.00 | 6,960.00 | 6,790.00 | 6,920.00 | 6,860.65 | 28,719 |
| 2023-08-22 | 7,090.00 | 7,100.00 | 6,830.00 | 6,830.00 | 6,771.42 | 70,921 |
| 2023-08-21 | 7,050.00 | 7,240.00 | 6,990.00 | 7,060.00 | 6,999.45 | 73,677 |
| 2023-08-18 | 6,690.00 | 7,200.00 | 6,690.00 | 7,050.00 | 6,989.54 | 72,246 |
| 2023-08-17 | 6,890.00 | 6,950.00 | 6,600.00 | 6,860.00 | 6,801.17 | 52,120 |
| 2023-08-16 | 7,100.00 | 7,110.00 | 6,830.00 | 6,890.00 | 6,830.91 | 79,919 |
| 2023-08-14 | 7,200.00 | 7,260.00 | 7,010.00 | 7,150.00 | 7,088.68 | 64,484 |
| 2023-08-11 | 7,080.00 | 7,200.00 | 7,070.00 | 7,150.00 | 7,088.68 | 33,787 |
| 2023-08-10 | 7,070.00 | 7,180.00 | 7,020.00 | 7,110.00 | 7,049.02 | 40,886 |
| 2023-08-09 | 6,750.00 | 7,160.00 | 6,750.00 | 7,100.00 | 7,039.11 | 59,988 |
| 2023-08-08 | 6,880.00 | 6,950.00 | 6,730.00 | 6,830.00 | 6,771.42 | 43,441 |
| 2023-08-07 | 6,830.00 | 6,970.00 | 6,720.00 | 6,890.00 | 6,830.91 | 27,991 |
| 2023-08-04 | 6,800.00 | 6,940.00 | 6,710.00 | 6,890.00 | 6,830.91 | 36,181 |
| 2023-08-03 | 6,890.00 | 6,890.00 | 6,630.00 | 6,880.00 | 6,820.99 | 54,965 |
| 2023-08-02 | 6,990.00 | 7,070.00 | 6,810.00 | 6,900.00 | 6,840.82 | 42,141 |
| 2023-08-01 | 6,920.00 | 7,040.00 | 6,830.00 | 6,990.00 | 6,930.05 | 46,931 |
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.