Suprema HQ Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-07-31 | 6,700.00 | 7,010.00 | 6,610.00 | 6,920.00 | 6,860.65 | 61,929 |
| 2023-07-28 | 6,530.00 | 6,870.00 | 6,530.00 | 6,690.00 | 6,632.62 | 80,897 |
| 2023-07-27 | 6,300.00 | 6,920.00 | 6,300.00 | 6,730.00 | 6,672.28 | 105,370 |
| 2023-07-26 | 6,970.00 | 6,970.00 | 6,280.00 | 6,410.00 | 6,355.03 | 151,476 |
| 2023-07-25 | 6,580.00 | 7,600.00 | 6,580.00 | 6,970.00 | 6,910.22 | 534,828 |
| 2023-07-24 | 6,970.00 | 7,030.00 | 6,590.00 | 6,650.00 | 6,592.97 | 83,952 |
| 2023-07-21 | 7,030.00 | 7,080.00 | 6,860.00 | 6,950.00 | 6,890.39 | 46,104 |
| 2023-07-20 | 6,910.00 | 7,090.00 | 6,860.00 | 7,030.00 | 6,969.71 | 42,168 |
| 2023-07-19 | 6,970.00 | 7,060.00 | 6,850.00 | 6,910.00 | 6,850.74 | 57,259 |
| 2023-07-18 | 7,150.00 | 7,250.00 | 6,920.00 | 6,980.00 | 6,920.14 | 85,869 |
| 2023-07-17 | 7,210.00 | 7,230.00 | 7,070.00 | 7,150.00 | 7,088.68 | 39,063 |
| 2023-07-14 | 7,340.00 | 7,420.00 | 7,100.00 | 7,210.00 | 7,148.16 | 127,510 |
| 2023-07-13 | 7,460.00 | 7,540.00 | 7,370.00 | 7,380.00 | 7,316.71 | 67,832 |
| 2023-07-12 | 7,700.00 | 7,700.00 | 7,410.00 | 7,450.00 | 7,386.11 | 51,669 |
| 2023-07-11 | 7,600.00 | 7,700.00 | 7,490.00 | 7,510.00 | 7,445.59 | 44,708 |
| 2023-07-10 | 7,760.00 | 7,830.00 | 7,530.00 | 7,550.00 | 7,485.25 | 59,483 |
| 2023-07-07 | 7,550.00 | 7,800.00 | 7,320.00 | 7,760.00 | 7,693.45 | 102,693 |
| 2023-07-06 | 7,770.00 | 7,770.00 | 7,370.00 | 7,550.00 | 7,485.25 | 81,215 |
| 2023-07-05 | 7,670.00 | 7,910.00 | 7,610.00 | 7,670.00 | 7,604.22 | 94,297 |
| 2023-07-04 | 7,790.00 | 7,790.00 | 7,510.00 | 7,670.00 | 7,604.22 | 69,985 |
| 2023-07-03 | 7,600.00 | 7,800.00 | 7,590.00 | 7,790.00 | 7,723.19 | 67,090 |
| 2023-06-30 | 7,610.00 | 7,780.00 | 7,500.00 | 7,670.00 | 7,604.22 | 91,255 |
| 2023-06-29 | 8,090.00 | 8,090.00 | 7,580.00 | 7,650.00 | 7,584.39 | 213,925 |
| 2023-06-28 | 8,500.00 | 8,610.00 | 8,020.00 | 8,100.00 | 8,030.53 | 245,827 |
| 2023-06-27 | 8,340.00 | 8,800.00 | 8,230.00 | 8,610.00 | 8,536.16 | 262,350 |
| 2023-06-26 | 8,450.00 | 8,640.00 | 8,140.00 | 8,380.00 | 8,308.13 | 311,525 |
| 2023-06-23 | 9,700.00 | 9,900.00 | 8,500.00 | 8,650.00 | 8,575.81 | 1,644,743 |
| 2023-06-22 | 8,700.00 | 9,120.00 | 8,320.00 | 9,120.00 | 9,041.78 | 1,371,090 |
| 2023-06-21 | 7,880.00 | 9,450.00 | 7,880.00 | 8,790.00 | 8,714.61 | 5,603,757 |
| 2023-06-20 | 7,720.00 | 7,960.00 | 7,620.00 | 7,880.00 | 7,812.42 | 201,967 |
| 2023-06-19 | 7,370.00 | 7,860.00 | 7,250.00 | 7,790.00 | 7,723.19 | 289,834 |
| 2023-06-16 | 7,400.00 | 7,590.00 | 7,360.00 | 7,400.00 | 7,336.54 | 110,348 |
| 2023-06-15 | 7,370.00 | 7,620.00 | 7,290.00 | 7,380.00 | 7,316.71 | 168,642 |
| 2023-06-14 | 7,860.00 | 7,910.00 | 7,450.00 | 7,530.00 | 7,465.42 | 321,042 |
| 2023-06-13 | 8,000.00 | 8,050.00 | 7,610.00 | 8,050.00 | 7,980.96 | 460,576 |
| 2023-06-12 | 10,070.00 | 10,690.00 | 7,920.00 | 8,000.00 | 7,931.39 | 3,328,375 |
| 2023-06-09 | 7,170.00 | 8,340.00 | 7,170.00 | 8,340.00 | 8,268.47 | 868,679 |
| 2023-06-08 | 7,320.00 | 7,320.00 | 7,110.00 | 7,170.00 | 7,108.51 | 42,312 |
| 2023-06-07 | 7,340.00 | 7,400.00 | 7,270.00 | 7,330.00 | 7,267.14 | 33,213 |
| 2023-06-05 | 7,430.00 | 7,470.00 | 7,200.00 | 7,270.00 | 7,207.65 | 33,816 |
| 2023-06-02 | 7,180.00 | 7,430.00 | 7,070.00 | 7,430.00 | 7,366.28 | 76,059 |
| 2023-06-01 | 7,340.00 | 7,340.00 | 7,080.00 | 7,150.00 | 7,088.68 | 97,411 |
| 2023-05-31 | 7,310.00 | 7,490.00 | 7,260.00 | 7,340.00 | 7,277.05 | 55,396 |
| 2023-05-30 | 7,210.00 | 7,470.00 | 7,060.00 | 7,350.00 | 7,286.96 | 91,671 |
| 2023-05-26 | 7,330.00 | 7,600.00 | 7,130.00 | 7,130.00 | 7,068.85 | 128,223 |
| 2023-05-25 | 7,220.00 | 7,760.00 | 7,190.00 | 7,310.00 | 7,247.31 | 384,118 |
| 2023-05-24 | 7,230.00 | 7,310.00 | 7,110.00 | 7,210.00 | 7,148.16 | 83,998 |
| 2023-05-23 | 7,480.00 | 7,500.00 | 7,190.00 | 7,250.00 | 7,187.82 | 148,887 |
| 2023-05-22 | 7,290.00 | 8,150.00 | 7,200.00 | 7,530.00 | 7,465.42 | 1,172,145 |
| 2023-05-19 | 7,410.00 | 7,490.00 | 7,230.00 | 7,290.00 | 7,227.48 | 78,594 |
| 2023-05-18 | 7,370.00 | 7,470.00 | 7,310.00 | 7,410.00 | 7,346.45 | 71,426 |
| 2023-05-17 | 6,980.00 | 7,370.00 | 6,980.00 | 7,370.00 | 7,306.79 | 89,880 |
| 2023-05-16 | 6,910.00 | 7,070.00 | 6,910.00 | 6,980.00 | 6,920.14 | 69,576 |
| 2023-05-15 | 7,150.00 | 7,200.00 | 6,920.00 | 7,010.00 | 6,949.88 | 80,500 |
| 2023-05-12 | 7,450.00 | 7,450.00 | 7,200.00 | 7,200.00 | 7,138.25 | 100,027 |
| 2023-05-11 | 7,550.00 | 7,790.00 | 7,400.00 | 7,460.00 | 7,396.02 | 137,411 |
| 2023-05-10 | 7,220.00 | 7,710.00 | 7,150.00 | 7,590.00 | 7,524.91 | 400,375 |
| 2023-05-09 | 7,330.00 | 7,460.00 | 7,130.00 | 7,220.00 | 7,158.08 | 120,329 |
| 2023-05-08 | 7,480.00 | 7,880.00 | 7,330.00 | 7,350.00 | 7,286.96 | 248,272 |
| 2023-05-04 | 7,660.00 | 7,690.00 | 7,250.00 | 7,340.00 | 7,277.05 | 397,175 |
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.