Suprema HQ Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-11 | 6,580.00 | 6,640.00 | 6,510.00 | 6,570.00 | 6,513.65 | 9,173 |
| 2022-08-10 | 6,610.00 | 6,630.00 | 6,520.00 | 6,580.00 | 6,523.57 | 13,601 |
| 2022-08-09 | 6,640.00 | 6,670.00 | 6,600.00 | 6,640.00 | 6,583.05 | 13,649 |
| 2022-08-08 | 6,530.00 | 6,700.00 | 6,470.00 | 6,670.00 | 6,612.80 | 20,534 |
| 2022-08-05 | 6,530.00 | 6,550.00 | 6,450.00 | 6,530.00 | 6,474.00 | 17,129 |
| 2022-08-04 | 6,370.00 | 6,520.00 | 6,370.00 | 6,490.00 | 6,434.34 | 21,098 |
| 2022-08-03 | 6,350.00 | 6,380.00 | 6,250.00 | 6,370.00 | 6,315.37 | 6,823 |
| 2022-08-02 | 6,380.00 | 6,410.00 | 6,290.00 | 6,350.00 | 6,295.54 | 12,857 |
| 2022-08-01 | 6,400.00 | 6,420.00 | 6,300.00 | 6,370.00 | 6,315.37 | 11,776 |
| 2022-07-29 | 6,380.00 | 6,430.00 | 6,350.00 | 6,380.00 | 6,325.28 | 20,075 |
| 2022-07-28 | 6,350.00 | 6,410.00 | 6,290.00 | 6,370.00 | 6,315.37 | 19,040 |
| 2022-07-27 | 6,330.00 | 6,350.00 | 6,250.00 | 6,330.00 | 6,275.71 | 8,792 |
| 2022-07-26 | 6,330.00 | 6,490.00 | 6,220.00 | 6,350.00 | 6,295.54 | 54,364 |
| 2022-07-25 | 6,340.00 | 6,370.00 | 6,270.00 | 6,330.00 | 6,275.71 | 3,242 |
| 2022-07-22 | 6,400.00 | 6,400.00 | 6,280.00 | 6,340.00 | 6,285.63 | 10,287 |
| 2022-07-21 | 6,340.00 | 6,450.00 | 6,260.00 | 6,340.00 | 6,285.63 | 17,348 |
| 2022-07-20 | 6,300.00 | 6,360.00 | 6,200.00 | 6,270.00 | 6,216.23 | 20,904 |
| 2022-07-19 | 6,130.00 | 6,230.00 | 6,090.00 | 6,230.00 | 6,176.57 | 18,006 |
| 2022-07-18 | 6,030.00 | 6,130.00 | 5,990.00 | 6,100.00 | 6,047.68 | 6,761 |
| 2022-07-15 | 5,970.00 | 6,030.00 | 5,900.00 | 5,970.00 | 5,918.80 | 8,872 |
| 2022-07-14 | 6,120.00 | 6,120.00 | 5,950.00 | 6,030.00 | 5,978.28 | 7,250 |
| 2022-07-13 | 5,940.00 | 6,090.00 | 5,820.00 | 6,060.00 | 6,008.03 | 11,510 |
| 2022-07-12 | 6,050.00 | 6,270.00 | 5,820.00 | 6,000.00 | 5,948.54 | 66,448 |
| 2022-07-11 | 6,010.00 | 6,280.00 | 6,010.00 | 6,160.00 | 6,107.17 | 22,145 |
| 2022-07-08 | 5,940.00 | 6,030.00 | 5,930.00 | 6,010.00 | 5,958.46 | 12,860 |
| 2022-07-07 | 5,810.00 | 5,940.00 | 5,800.00 | 5,860.00 | 5,809.74 | 6,433 |
| 2022-07-06 | 5,870.00 | 5,910.00 | 5,690.00 | 5,830.00 | 5,780.00 | 9,171 |
| 2022-07-05 | 5,630.00 | 5,990.00 | 5,630.00 | 5,810.00 | 5,760.17 | 10,437 |
| 2022-07-04 | 5,830.00 | 5,880.00 | 5,520.00 | 5,600.00 | 5,551.97 | 18,248 |
| 2022-07-01 | 5,990.00 | 6,110.00 | 5,780.00 | 5,820.00 | 5,770.09 | 16,518 |
| 2022-06-30 | 6,130.00 | 6,150.00 | 5,890.00 | 5,990.00 | 5,938.63 | 16,471 |
| 2022-06-29 | 5,950.00 | 6,160.00 | 5,950.00 | 6,150.00 | 6,097.26 | 6,748 |
| 2022-06-28 | 6,010.00 | 6,150.00 | 6,000.00 | 6,150.00 | 6,097.26 | 9,638 |
| 2022-06-27 | 5,690.00 | 6,030.00 | 5,690.00 | 6,010.00 | 5,958.46 | 21,608 |
| 2022-06-24 | 5,160.00 | 5,720.00 | 5,160.00 | 5,660.00 | 5,611.46 | 34,270 |
| 2022-06-23 | 5,810.00 | 5,950.00 | 5,330.00 | 5,440.00 | 5,393.34 | 73,671 |
| 2022-06-22 | 6,170.00 | 6,270.00 | 5,830.00 | 5,850.00 | 5,799.83 | 51,837 |
| 2022-06-21 | 6,050.00 | 6,230.00 | 6,030.00 | 6,200.00 | 6,146.83 | 43,925 |
| 2022-06-20 | 6,530.00 | 6,540.00 | 6,040.00 | 6,100.00 | 6,047.68 | 42,137 |
| 2022-06-17 | 6,250.00 | 6,520.00 | 6,230.00 | 6,520.00 | 6,464.08 | 23,810 |
| 2022-06-16 | 6,410.00 | 6,650.00 | 6,330.00 | 6,530.00 | 6,474.00 | 28,870 |
| 2022-06-15 | 6,450.00 | 6,550.00 | 6,240.00 | 6,240.00 | 6,186.48 | 37,126 |
| 2022-06-14 | 6,450.00 | 6,590.00 | 6,010.00 | 6,550.00 | 6,493.83 | 62,648 |
| 2022-06-13 | 6,910.00 | 6,960.00 | 6,560.00 | 6,620.00 | 6,563.22 | 59,006 |
| 2022-06-10 | 7,070.00 | 7,070.00 | 6,980.00 | 7,050.00 | 6,989.54 | 15,062 |
| 2022-06-09 | 7,120.00 | 7,120.00 | 7,000.00 | 7,090.00 | 7,029.19 | 18,116 |
| 2022-06-08 | 7,100.00 | 7,160.00 | 7,090.00 | 7,120.00 | 7,058.94 | 11,123 |
| 2022-06-07 | 7,210.00 | 7,240.00 | 7,100.00 | 7,120.00 | 7,058.94 | 24,747 |
| 2022-06-03 | 7,210.00 | 7,280.00 | 7,190.00 | 7,210.00 | 7,148.16 | 27,308 |
| 2022-06-02 | 7,140.00 | 7,200.00 | 7,140.00 | 7,180.00 | 7,118.42 | 21,481 |
| 2022-05-31 | 7,130.00 | 7,190.00 | 7,100.00 | 7,140.00 | 7,078.77 | 22,398 |
| 2022-05-30 | 7,110.00 | 7,150.00 | 7,090.00 | 7,110.00 | 7,049.02 | 13,760 |
| 2022-05-27 | 7,130.00 | 7,150.00 | 7,030.00 | 7,100.00 | 7,039.11 | 17,746 |
| 2022-05-26 | 7,130.00 | 7,190.00 | 7,090.00 | 7,090.00 | 7,029.19 | 16,897 |
| 2022-05-25 | 7,080.00 | 7,160.00 | 7,020.00 | 7,150.00 | 7,088.68 | 14,643 |
| 2022-05-24 | 7,220.00 | 7,250.00 | 7,090.00 | 7,120.00 | 7,058.94 | 27,674 |
| 2022-05-23 | 7,230.00 | 7,260.00 | 7,150.00 | 7,220.00 | 7,158.08 | 17,354 |
| 2022-05-20 | 7,110.00 | 7,240.00 | 7,110.00 | 7,230.00 | 7,167.99 | 14,522 |
| 2022-05-19 | 7,180.00 | 7,180.00 | 7,030.00 | 7,120.00 | 7,058.94 | 34,552 |
| 2022-05-18 | 7,200.00 | 7,390.00 | 7,180.00 | 7,190.00 | 7,128.34 | 32,621 |
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.