Suprema HQ Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-02-07 | 5,850.00 | 5,940.00 | 5,710.00 | 5,800.00 | 5,750.26 | 20,689 |
| 2023-02-06 | 5,910.00 | 5,960.00 | 5,830.00 | 5,860.00 | 5,809.74 | 9,861 |
| 2023-02-03 | 5,900.00 | 5,930.00 | 5,850.00 | 5,860.00 | 5,809.74 | 15,241 |
| 2023-02-02 | 5,850.00 | 5,910.00 | 5,830.00 | 5,900.00 | 5,849.40 | 12,522 |
| 2023-02-01 | 5,730.00 | 5,850.00 | 5,700.00 | 5,850.00 | 5,799.83 | 25,095 |
| 2023-01-31 | 5,780.00 | 5,850.00 | 5,730.00 | 5,730.00 | 5,680.86 | 10,544 |
| 2023-01-30 | 5,870.00 | 5,880.00 | 5,780.00 | 5,780.00 | 5,730.43 | 14,590 |
| 2023-01-27 | 5,780.00 | 5,850.00 | 5,750.00 | 5,820.00 | 5,770.09 | 16,552 |
| 2023-01-26 | 5,730.00 | 5,870.00 | 5,730.00 | 5,770.00 | 5,720.51 | 17,064 |
| 2023-01-25 | 5,710.00 | 5,760.00 | 5,690.00 | 5,730.00 | 5,680.86 | 17,233 |
| 2023-01-20 | 5,660.00 | 5,720.00 | 5,660.00 | 5,710.00 | 5,661.03 | 4,646 |
| 2023-01-19 | 5,660.00 | 5,730.00 | 5,600.00 | 5,700.00 | 5,651.11 | 7,493 |
| 2023-01-18 | 5,590.00 | 5,680.00 | 5,570.00 | 5,660.00 | 5,611.46 | 7,471 |
| 2023-01-17 | 5,560.00 | 5,630.00 | 5,540.00 | 5,600.00 | 5,551.97 | 11,338 |
| 2023-01-16 | 5,580.00 | 5,610.00 | 5,550.00 | 5,550.00 | 5,502.40 | 10,663 |
| 2023-01-13 | 5,670.00 | 5,690.00 | 5,530.00 | 5,550.00 | 5,502.40 | 16,583 |
| 2023-01-12 | 5,550.00 | 6,010.00 | 5,540.00 | 5,560.00 | 5,512.32 | 274,304 |
| 2023-01-11 | 5,420.00 | 5,520.00 | 5,420.00 | 5,520.00 | 5,472.66 | 11,573 |
| 2023-01-10 | 5,460.00 | 5,460.00 | 5,350.00 | 5,420.00 | 5,373.52 | 12,830 |
| 2023-01-09 | 5,370.00 | 5,470.00 | 5,370.00 | 5,410.00 | 5,363.60 | 9,857 |
| 2023-01-06 | 5,320.00 | 5,420.00 | 5,320.00 | 5,370.00 | 5,323.95 | 9,917 |
| 2023-01-05 | 5,340.00 | 5,370.00 | 5,290.00 | 5,310.00 | 5,264.46 | 4,612 |
| 2023-01-04 | 5,180.00 | 5,370.00 | 5,160.00 | 5,290.00 | 5,244.63 | 6,918 |
| 2023-01-03 | 5,190.00 | 5,400.00 | 5,140.00 | 5,280.00 | 5,234.72 | 10,491 |
| 2023-01-02 | 5,400.00 | 5,400.00 | 5,250.00 | 5,290.00 | 5,244.63 | 8,458 |
| 2022-12-29 | 5,580.00 | 5,580.00 | 5,200.00 | 5,400.00 | 5,353.69 | 24,832 |
| 2022-12-28 | 5,570.00 | 5,590.00 | 5,530.00 | 5,580.00 | 5,532.14 | 6,243 |
| 2022-12-27 | 5,470.00 | 5,530.00 | 5,330.00 | 5,530.00 | 5,482.57 | 15,530 |
| 2022-12-26 | 5,540.00 | 5,570.00 | 5,510.00 | 5,530.00 | 5,482.57 | 6,372 |
| 2022-12-23 | 5,640.00 | 5,650.00 | 5,510.00 | 5,540.00 | 5,492.49 | 7,319 |
| 2022-12-22 | 5,570.00 | 5,640.00 | 5,570.00 | 5,640.00 | 5,591.63 | 3,342 |
| 2022-12-21 | 5,520.00 | 5,600.00 | 5,480.00 | 5,600.00 | 5,551.97 | 7,706 |
| 2022-12-20 | 5,570.00 | 5,740.00 | 5,530.00 | 5,540.00 | 5,492.49 | 8,899 |
| 2022-12-19 | 5,590.00 | 5,680.00 | 5,570.00 | 5,620.00 | 5,571.80 | 8,013 |
| 2022-12-16 | 5,700.00 | 5,710.00 | 5,640.00 | 5,660.00 | 5,611.46 | 4,159 |
| 2022-12-15 | 5,760.00 | 5,760.00 | 5,670.00 | 5,700.00 | 5,651.11 | 6,756 |
| 2022-12-14 | 5,690.00 | 5,760.00 | 5,680.00 | 5,760.00 | 5,710.60 | 11,504 |
| 2022-12-13 | 5,660.00 | 5,740.00 | 5,650.00 | 5,690.00 | 5,641.20 | 6,545 |
| 2022-12-12 | 5,730.00 | 5,730.00 | 5,590.00 | 5,690.00 | 5,641.20 | 13,559 |
| 2022-12-09 | 5,680.00 | 5,730.00 | 5,650.00 | 5,690.00 | 5,641.20 | 10,033 |
| 2022-12-08 | 5,710.00 | 5,780.00 | 5,660.00 | 5,740.00 | 5,690.77 | 14,880 |
| 2022-12-07 | 5,790.00 | 5,860.00 | 5,710.00 | 5,800.00 | 5,750.26 | 12,110 |
| 2022-12-06 | 5,960.00 | 5,960.00 | 5,840.00 | 5,890.00 | 5,839.49 | 7,323 |
| 2022-12-05 | 5,930.00 | 5,970.00 | 5,900.00 | 5,960.00 | 5,908.89 | 9,229 |
| 2022-12-02 | 5,960.00 | 5,970.00 | 5,900.00 | 5,930.00 | 5,879.14 | 10,360 |
| 2022-12-01 | 5,910.00 | 5,990.00 | 5,880.00 | 5,930.00 | 5,879.14 | 26,785 |
| 2022-11-30 | 6,000.00 | 6,000.00 | 5,850.00 | 5,880.00 | 5,829.57 | 16,880 |
| 2022-11-29 | 5,720.00 | 5,950.00 | 5,670.00 | 5,910.00 | 5,859.31 | 13,721 |
| 2022-11-28 | 5,820.00 | 5,830.00 | 5,760.00 | 5,810.00 | 5,760.17 | 4,366 |
| 2022-11-25 | 5,880.00 | 5,880.00 | 5,790.00 | 5,820.00 | 5,770.09 | 2,532 |
| 2022-11-24 | 5,790.00 | 5,850.00 | 5,760.00 | 5,810.00 | 5,760.17 | 10,653 |
| 2022-11-23 | 5,790.00 | 5,830.00 | 5,650.00 | 5,790.00 | 5,740.34 | 15,544 |
| 2022-11-22 | 5,820.00 | 5,850.00 | 5,770.00 | 5,790.00 | 5,740.34 | 6,680 |
| 2022-11-21 | 5,880.00 | 5,910.00 | 5,770.00 | 5,860.00 | 5,809.74 | 14,795 |
| 2022-11-18 | 5,990.00 | 6,070.00 | 5,820.00 | 5,880.00 | 5,829.57 | 15,501 |
| 2022-11-17 | 5,930.00 | 5,970.00 | 5,840.00 | 5,940.00 | 5,889.06 | 23,892 |
| 2022-11-16 | 6,000.00 | 6,000.00 | 5,780.00 | 5,900.00 | 5,849.40 | 50,458 |
| 2022-11-15 | 5,720.00 | 5,950.00 | 5,510.00 | 5,750.00 | 5,700.69 | 32,427 |
| 2022-11-14 | 5,690.00 | 5,800.00 | 5,670.00 | 5,720.00 | 5,670.94 | 12,397 |
| 2022-11-11 | 5,800.00 | 5,800.00 | 5,670.00 | 5,690.00 | 5,641.20 | 15,813 |
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.