Suprema HQ Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-05-04 | 7,660.00 | 7,690.00 | 7,250.00 | 7,340.00 | 7,277.05 | 397,175 |
| 2023-05-03 | 6,780.00 | 7,650.00 | 6,690.00 | 7,650.00 | 7,584.39 | 1,001,574 |
| 2023-05-02 | 6,430.00 | 6,850.00 | 6,410.00 | 6,780.00 | 6,721.85 | 116,811 |
| 2023-04-28 | 6,900.00 | 6,920.00 | 6,460.00 | 6,480.00 | 6,424.43 | 165,948 |
| 2023-04-27 | 6,910.00 | 7,010.00 | 6,660.00 | 6,840.00 | 6,781.34 | 207,043 |
| 2023-04-26 | 6,600.00 | 7,690.00 | 6,460.00 | 6,930.00 | 6,870.57 | 1,630,892 |
| 2023-04-25 | 6,700.00 | 6,840.00 | 6,250.00 | 6,600.00 | 6,543.40 | 171,597 |
| 2023-04-24 | 6,630.00 | 6,810.00 | 6,610.00 | 6,700.00 | 6,642.54 | 110,626 |
| 2023-04-21 | 6,960.00 | 6,970.00 | 6,550.00 | 6,720.00 | 6,662.37 | 214,054 |
| 2023-04-20 | 7,510.00 | 7,660.00 | 6,860.00 | 6,860.00 | 6,801.17 | 505,234 |
| 2023-04-19 | 7,240.00 | 8,360.00 | 7,140.00 | 7,510.00 | 7,445.59 | 4,064,979 |
| 2023-04-18 | 7,430.00 | 7,450.00 | 7,110.00 | 7,240.00 | 7,177.91 | 283,828 |
| 2023-04-17 | 7,510.00 | 7,570.00 | 7,290.00 | 7,480.00 | 7,415.85 | 296,925 |
| 2023-04-14 | 7,650.00 | 7,820.00 | 7,430.00 | 7,480.00 | 7,415.85 | 447,567 |
| 2023-04-13 | 8,270.00 | 8,750.00 | 7,450.00 | 7,590.00 | 7,524.91 | 1,546,279 |
| 2023-04-12 | 6,890.00 | 8,350.00 | 6,870.00 | 8,350.00 | 8,278.39 | 5,450,573 |
| 2023-04-11 | 6,760.00 | 6,860.00 | 6,300.00 | 6,430.00 | 6,374.85 | 881,059 |
| 2023-04-10 | 6,640.00 | 7,490.00 | 6,410.00 | 6,820.00 | 6,761.51 | 1,916,744 |
| 2023-04-07 | 5,460.00 | 6,800.00 | 5,460.00 | 6,490.00 | 6,434.34 | 2,592,627 |
| 2023-04-06 | 5,640.00 | 5,650.00 | 5,420.00 | 5,460.00 | 5,413.17 | 27,049 |
| 2023-04-05 | 5,450.00 | 5,640.00 | 5,440.00 | 5,630.00 | 5,581.72 | 41,445 |
| 2023-04-04 | 5,460.00 | 5,490.00 | 5,390.00 | 5,490.00 | 5,442.92 | 49,468 |
| 2023-04-03 | 5,520.00 | 5,530.00 | 5,410.00 | 5,440.00 | 5,393.34 | 27,487 |
| 2023-03-31 | 5,550.00 | 5,580.00 | 5,460.00 | 5,500.00 | 5,452.83 | 18,749 |
| 2023-03-30 | 5,490.00 | 5,550.00 | 5,470.00 | 5,550.00 | 5,502.40 | 14,265 |
| 2023-03-29 | 5,500.00 | 5,560.00 | 5,440.00 | 5,490.00 | 5,442.92 | 19,906 |
| 2023-03-28 | 5,470.00 | 5,490.00 | 5,400.00 | 5,490.00 | 5,442.92 | 7,216 |
| 2023-03-27 | 5,510.00 | 5,510.00 | 5,440.00 | 5,470.00 | 5,423.09 | 4,506 |
| 2023-03-24 | 5,460.00 | 5,540.00 | 5,460.00 | 5,510.00 | 5,462.74 | 4,124 |
| 2023-03-23 | 5,430.00 | 5,510.00 | 5,380.00 | 5,460.00 | 5,413.17 | 18,476 |
| 2023-03-22 | 5,550.00 | 5,600.00 | 5,460.00 | 5,520.00 | 5,472.66 | 14,734 |
| 2023-03-21 | 5,650.00 | 5,650.00 | 5,520.00 | 5,550.00 | 5,502.40 | 4,606 |
| 2023-03-20 | 5,540.00 | 5,640.00 | 5,510.00 | 5,590.00 | 5,542.06 | 8,771 |
| 2023-03-17 | 5,510.00 | 5,610.00 | 5,460.00 | 5,590.00 | 5,542.06 | 14,743 |
| 2023-03-16 | 5,420.00 | 5,510.00 | 5,390.00 | 5,510.00 | 5,462.74 | 10,841 |
| 2023-03-15 | 5,390.00 | 5,430.00 | 5,330.00 | 5,410.00 | 5,363.60 | 19,051 |
| 2023-03-14 | 5,510.00 | 5,510.00 | 5,310.00 | 5,330.00 | 5,284.29 | 27,988 |
| 2023-03-13 | 5,520.00 | 5,600.00 | 5,420.00 | 5,600.00 | 5,551.97 | 15,736 |
| 2023-03-10 | 5,670.00 | 5,700.00 | 5,600.00 | 5,620.00 | 5,571.80 | 13,541 |
| 2023-03-09 | 5,810.00 | 5,810.00 | 5,600.00 | 5,730.00 | 5,680.86 | 10,649 |
| 2023-03-08 | 5,800.00 | 5,840.00 | 5,600.00 | 5,810.00 | 5,760.17 | 16,918 |
| 2023-03-07 | 5,900.00 | 5,930.00 | 5,840.00 | 5,850.00 | 5,799.83 | 13,908 |
| 2023-03-06 | 5,870.00 | 5,940.00 | 5,840.00 | 5,900.00 | 5,849.40 | 8,972 |
| 2023-03-03 | 5,940.00 | 5,940.00 | 5,820.00 | 5,860.00 | 5,809.74 | 10,665 |
| 2023-03-02 | 5,820.00 | 5,880.00 | 5,770.00 | 5,870.00 | 5,819.66 | 18,903 |
| 2023-02-28 | 5,730.00 | 5,850.00 | 5,720.00 | 5,830.00 | 5,780.00 | 12,537 |
| 2023-02-27 | 5,830.00 | 5,830.00 | 5,710.00 | 5,730.00 | 5,680.86 | 6,952 |
| 2023-02-24 | 5,890.00 | 5,950.00 | 5,830.00 | 5,840.00 | 5,789.91 | 8,651 |
| 2023-02-23 | 5,790.00 | 5,900.00 | 5,790.00 | 5,880.00 | 5,829.57 | 7,172 |
| 2023-02-22 | 5,910.00 | 5,910.00 | 5,800.00 | 5,830.00 | 5,780.00 | 10,969 |
| 2023-02-21 | 6,040.00 | 6,040.00 | 5,920.00 | 5,970.00 | 5,918.80 | 8,057 |
| 2023-02-20 | 5,890.00 | 5,990.00 | 5,890.00 | 5,970.00 | 5,918.80 | 14,826 |
| 2023-02-17 | 5,920.00 | 5,920.00 | 5,850.00 | 5,890.00 | 5,839.49 | 8,004 |
| 2023-02-16 | 5,740.00 | 5,920.00 | 5,730.00 | 5,920.00 | 5,869.23 | 14,482 |
| 2023-02-15 | 5,990.00 | 6,010.00 | 5,720.00 | 5,720.00 | 5,670.94 | 19,100 |
| 2023-02-14 | 5,950.00 | 6,020.00 | 5,920.00 | 5,990.00 | 5,938.63 | 16,507 |
| 2023-02-13 | 6,000.00 | 6,000.00 | 5,920.00 | 5,950.00 | 5,898.97 | 7,225 |
| 2023-02-10 | 6,080.00 | 6,080.00 | 5,910.00 | 6,010.00 | 5,958.46 | 26,501 |
| 2023-02-09 | 5,920.00 | 6,080.00 | 5,890.00 | 6,080.00 | 6,027.86 | 31,040 |
| 2023-02-08 | 5,920.00 | 5,950.00 | 5,850.00 | 5,920.00 | 5,869.23 | 18,290 |
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.