Suprema HQ Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-10 | 5,680.00 | 5,720.00 | 5,590.00 | 5,710.00 | 5,661.03 | 12,407 |
| 2022-11-09 | 5,690.00 | 5,720.00 | 5,620.00 | 5,680.00 | 5,631.29 | 12,549 |
| 2022-11-08 | 5,610.00 | 5,720.00 | 5,610.00 | 5,700.00 | 5,651.11 | 26,529 |
| 2022-11-07 | 5,740.00 | 5,760.00 | 5,610.00 | 5,640.00 | 5,591.63 | 32,538 |
| 2022-11-04 | 5,390.00 | 5,920.00 | 5,390.00 | 5,610.00 | 5,561.89 | 115,341 |
| 2022-11-03 | 5,260.00 | 5,400.00 | 5,230.00 | 5,390.00 | 5,343.77 | 21,850 |
| 2022-11-02 | 5,340.00 | 5,340.00 | 5,250.00 | 5,320.00 | 5,274.37 | 9,531 |
| 2022-11-01 | 5,270.00 | 5,320.00 | 5,230.00 | 5,320.00 | 5,274.37 | 9,895 |
| 2022-10-31 | 5,320.00 | 5,320.00 | 5,230.00 | 5,270.00 | 5,224.80 | 8,686 |
| 2022-10-28 | 5,370.00 | 5,370.00 | 5,250.00 | 5,320.00 | 5,274.37 | 4,442 |
| 2022-10-27 | 5,230.00 | 5,350.00 | 5,230.00 | 5,310.00 | 5,264.46 | 8,186 |
| 2022-10-26 | 5,290.00 | 5,300.00 | 5,260.00 | 5,280.00 | 5,234.72 | 3,205 |
| 2022-10-25 | 5,250.00 | 5,310.00 | 5,190.00 | 5,290.00 | 5,244.63 | 12,756 |
| 2022-10-24 | 5,160.00 | 5,280.00 | 5,160.00 | 5,250.00 | 5,204.97 | 12,907 |
| 2022-10-21 | 5,170.00 | 5,250.00 | 5,140.00 | 5,170.00 | 5,125.66 | 9,865 |
| 2022-10-20 | 5,340.00 | 5,400.00 | 5,170.00 | 5,170.00 | 5,125.66 | 5,979 |
| 2022-10-19 | 5,300.00 | 5,370.00 | 5,250.00 | 5,370.00 | 5,323.95 | 11,872 |
| 2022-10-18 | 5,200.00 | 5,280.00 | 5,160.00 | 5,250.00 | 5,204.97 | 9,438 |
| 2022-10-17 | 5,100.00 | 5,200.00 | 5,090.00 | 5,160.00 | 5,115.75 | 12,703 |
| 2022-10-14 | 5,060.00 | 5,160.00 | 5,060.00 | 5,150.00 | 5,105.83 | 11,620 |
| 2022-10-13 | 5,070.00 | 5,110.00 | 5,000.00 | 5,060.00 | 5,016.60 | 6,377 |
| 2022-10-12 | 5,110.00 | 5,160.00 | 5,060.00 | 5,130.00 | 5,086.00 | 15,761 |
| 2022-10-11 | 5,370.00 | 5,370.00 | 5,100.00 | 5,160.00 | 5,115.75 | 18,947 |
| 2022-10-07 | 5,420.00 | 5,480.00 | 5,370.00 | 5,460.00 | 5,413.17 | 11,276 |
| 2022-10-06 | 5,280.00 | 5,490.00 | 5,280.00 | 5,430.00 | 5,383.43 | 21,488 |
| 2022-10-05 | 5,390.00 | 5,390.00 | 5,250.00 | 5,280.00 | 5,234.72 | 9,936 |
| 2022-10-04 | 5,170.00 | 5,330.00 | 5,130.00 | 5,300.00 | 5,254.55 | 16,724 |
| 2022-09-30 | 5,250.00 | 5,250.00 | 5,090.00 | 5,170.00 | 5,125.66 | 6,165 |
| 2022-09-29 | 5,170.00 | 5,240.00 | 5,130.00 | 5,200.00 | 5,155.40 | 14,528 |
| 2022-09-28 | 5,230.00 | 5,340.00 | 5,070.00 | 5,150.00 | 5,105.83 | 14,838 |
| 2022-09-27 | 5,160.00 | 5,350.00 | 5,150.00 | 5,280.00 | 5,234.72 | 25,522 |
| 2022-09-26 | 5,480.00 | 5,490.00 | 5,210.00 | 5,230.00 | 5,185.15 | 15,115 |
| 2022-09-23 | 5,640.00 | 5,640.00 | 5,420.00 | 5,490.00 | 5,442.92 | 15,077 |
| 2022-09-22 | 5,730.00 | 5,730.00 | 5,540.00 | 5,640.00 | 5,591.63 | 25,945 |
| 2022-09-21 | 5,740.00 | 5,780.00 | 5,690.00 | 5,740.00 | 5,690.77 | 6,240 |
| 2022-09-20 | 5,760.00 | 5,920.00 | 5,730.00 | 5,730.00 | 5,680.86 | 9,165 |
| 2022-09-19 | 5,910.00 | 5,940.00 | 5,760.00 | 5,760.00 | 5,710.60 | 13,282 |
| 2022-09-16 | 5,900.00 | 6,020.00 | 5,900.00 | 5,940.00 | 5,889.06 | 6,782 |
| 2022-09-15 | 6,000.00 | 6,090.00 | 6,000.00 | 6,020.00 | 5,968.37 | 4,799 |
| 2022-09-14 | 5,950.00 | 6,000.00 | 5,860.00 | 6,000.00 | 5,948.54 | 16,837 |
| 2022-09-13 | 6,070.00 | 6,070.00 | 5,980.00 | 6,040.00 | 5,988.20 | 8,027 |
| 2022-09-08 | 5,970.00 | 6,000.00 | 5,920.00 | 5,980.00 | 5,928.71 | 9,957 |
| 2022-09-07 | 6,000.00 | 6,070.00 | 5,940.00 | 5,990.00 | 5,938.63 | 11,654 |
| 2022-09-06 | 5,910.00 | 6,000.00 | 5,910.00 | 6,000.00 | 5,948.54 | 7,954 |
| 2022-09-05 | 6,140.00 | 6,140.00 | 5,910.00 | 6,000.00 | 5,948.54 | 19,712 |
| 2022-09-02 | 5,990.00 | 6,170.00 | 5,960.00 | 6,160.00 | 6,107.17 | 20,291 |
| 2022-09-01 | 6,150.00 | 6,170.00 | 6,010.00 | 6,050.00 | 5,998.11 | 9,334 |
| 2022-08-31 | 6,070.00 | 6,150.00 | 6,070.00 | 6,150.00 | 6,097.26 | 9,857 |
| 2022-08-30 | 5,940.00 | 6,100.00 | 5,910.00 | 6,090.00 | 6,037.77 | 16,060 |
| 2022-08-29 | 6,060.00 | 6,080.00 | 5,910.00 | 5,990.00 | 5,938.63 | 12,821 |
| 2022-08-26 | 6,130.00 | 6,190.00 | 6,110.00 | 6,160.00 | 6,107.17 | 10,333 |
| 2022-08-25 | 5,970.00 | 6,150.00 | 5,970.00 | 6,100.00 | 6,047.68 | 12,249 |
| 2022-08-24 | 5,930.00 | 5,970.00 | 5,860.00 | 5,970.00 | 5,918.80 | 16,278 |
| 2022-08-23 | 6,080.00 | 6,080.00 | 5,930.00 | 5,930.00 | 5,879.14 | 21,540 |
| 2022-08-22 | 6,260.00 | 6,260.00 | 6,050.00 | 6,100.00 | 6,047.68 | 46,705 |
| 2022-08-19 | 6,260.00 | 6,350.00 | 6,240.00 | 6,300.00 | 6,245.97 | 6,761 |
| 2022-08-18 | 6,340.00 | 6,340.00 | 6,190.00 | 6,300.00 | 6,245.97 | 23,265 |
| 2022-08-17 | 6,510.00 | 6,530.00 | 6,320.00 | 6,430.00 | 6,374.85 | 13,970 |
| 2022-08-16 | 6,510.00 | 6,590.00 | 6,480.00 | 6,510.00 | 6,454.17 | 9,168 |
| 2022-08-12 | 6,570.00 | 6,570.00 | 6,480.00 | 6,480.00 | 6,424.43 | 13,502 |
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.