Suprema HQ Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-17 | 7,240.00 | 7,300.00 | 7,180.00 | 7,200.00 | 7,138.25 | 24,432 |
| 2022-05-16 | 7,210.00 | 7,310.00 | 7,170.00 | 7,180.00 | 7,118.42 | 15,216 |
| 2022-05-13 | 7,110.00 | 7,180.00 | 7,070.00 | 7,110.00 | 7,049.02 | 19,974 |
| 2022-05-12 | 7,330.00 | 7,330.00 | 7,050.00 | 7,110.00 | 7,049.02 | 41,435 |
| 2022-05-11 | 7,260.00 | 7,410.00 | 7,250.00 | 7,340.00 | 7,277.05 | 15,561 |
| 2022-05-10 | 7,380.00 | 7,380.00 | 7,130.00 | 7,300.00 | 7,237.39 | 39,910 |
| 2022-05-09 | 7,600.00 | 7,620.00 | 7,360.00 | 7,380.00 | 7,316.71 | 43,569 |
| 2022-05-06 | 7,640.00 | 7,710.00 | 7,530.00 | 7,610.00 | 7,544.73 | 29,438 |
| 2022-05-04 | 7,790.00 | 7,810.00 | 7,620.00 | 7,690.00 | 7,624.05 | 29,734 |
| 2022-05-03 | 7,800.00 | 7,920.00 | 7,710.00 | 7,720.00 | 7,653.79 | 41,284 |
| 2022-05-02 | 7,660.00 | 7,800.00 | 7,630.00 | 7,760.00 | 7,693.45 | 36,906 |
| 2022-04-29 | 7,590.00 | 7,680.00 | 7,570.00 | 7,660.00 | 7,594.31 | 38,546 |
| 2022-04-28 | 7,550.00 | 7,640.00 | 7,520.00 | 7,570.00 | 7,505.08 | 16,979 |
| 2022-04-27 | 7,560.00 | 7,590.00 | 7,380.00 | 7,550.00 | 7,485.25 | 39,137 |
| 2022-04-26 | 7,590.00 | 7,760.00 | 7,590.00 | 7,700.00 | 7,633.96 | 22,323 |
| 2022-04-25 | 7,780.00 | 7,780.00 | 7,560.00 | 7,580.00 | 7,514.99 | 67,139 |
| 2022-04-22 | 7,900.00 | 7,920.00 | 7,790.00 | 7,860.00 | 7,792.59 | 41,055 |
| 2022-04-21 | 7,930.00 | 7,940.00 | 7,840.00 | 7,930.00 | 7,861.99 | 39,146 |
| 2022-04-20 | 7,960.00 | 7,960.00 | 7,810.00 | 7,860.00 | 7,792.59 | 54,126 |
| 2022-04-19 | 7,870.00 | 7,950.00 | 7,840.00 | 7,870.00 | 7,802.50 | 34,830 |
| 2022-04-18 | 7,770.00 | 7,920.00 | 7,680.00 | 7,870.00 | 7,802.50 | 72,571 |
| 2022-04-15 | 7,710.00 | 7,770.00 | 7,660.00 | 7,760.00 | 7,693.45 | 35,705 |
| 2022-04-14 | 7,750.00 | 7,750.00 | 7,680.00 | 7,750.00 | 7,683.53 | 30,878 |
| 2022-04-13 | 7,590.00 | 7,720.00 | 7,590.00 | 7,700.00 | 7,633.96 | 41,005 |
| 2022-04-12 | 7,520.00 | 7,690.00 | 7,450.00 | 7,610.00 | 7,544.73 | 64,322 |
| 2022-04-11 | 7,730.00 | 7,810.00 | 7,650.00 | 7,690.00 | 7,624.05 | 45,351 |
| 2022-04-08 | 7,710.00 | 7,850.00 | 7,650.00 | 7,730.00 | 7,663.71 | 40,990 |
| 2022-04-07 | 7,920.00 | 7,920.00 | 7,680.00 | 7,700.00 | 7,633.96 | 61,074 |
| 2022-04-06 | 8,070.00 | 8,120.00 | 7,880.00 | 7,930.00 | 7,861.99 | 65,965 |
| 2022-04-05 | 8,200.00 | 8,200.00 | 8,070.00 | 8,090.00 | 8,020.62 | 65,743 |
| 2022-04-04 | 7,980.00 | 8,170.00 | 7,910.00 | 8,170.00 | 8,099.93 | 168,302 |
| 2022-04-01 | 7,880.00 | 7,950.00 | 7,810.00 | 7,910.00 | 7,842.16 | 68,522 |
| 2022-03-31 | 7,800.00 | 7,940.00 | 7,800.00 | 7,880.00 | 7,812.42 | 49,185 |
| 2022-03-30 | 7,900.00 | 7,950.00 | 7,790.00 | 7,820.00 | 7,752.93 | 51,952 |
| 2022-03-29 | 7,960.00 | 7,960.00 | 7,800.00 | 7,890.00 | 7,822.33 | 69,719 |
| 2022-03-28 | 7,910.00 | 8,040.00 | 7,840.00 | 8,000.00 | 7,931.39 | 102,738 |
| 2022-03-25 | 7,930.00 | 7,970.00 | 7,810.00 | 7,820.00 | 7,752.93 | 63,153 |
| 2022-03-24 | 7,820.00 | 7,920.00 | 7,790.00 | 7,910.00 | 7,842.16 | 64,366 |
| 2022-03-23 | 7,770.00 | 7,900.00 | 7,760.00 | 7,860.00 | 7,792.59 | 99,300 |
| 2022-03-22 | 7,770.00 | 7,820.00 | 7,700.00 | 7,790.00 | 7,723.19 | 77,037 |
| 2022-03-21 | 7,760.00 | 7,870.00 | 7,730.00 | 7,770.00 | 7,703.36 | 121,264 |
| 2022-03-18 | 7,720.00 | 7,770.00 | 7,620.00 | 7,720.00 | 7,653.79 | 61,864 |
| 2022-03-17 | 7,600.00 | 7,770.00 | 7,560.00 | 7,710.00 | 7,643.88 | 156,480 |
| 2022-03-16 | 7,580.00 | 7,580.00 | 7,420.00 | 7,560.00 | 7,495.16 | 65,696 |
| 2022-03-15 | 7,300.00 | 7,500.00 | 7,300.00 | 7,420.00 | 7,356.36 | 54,867 |
| 2022-03-14 | 7,560.00 | 7,560.00 | 7,320.00 | 7,390.00 | 7,326.62 | 58,354 |
| 2022-03-11 | 7,360.00 | 7,500.00 | 7,320.00 | 7,500.00 | 7,435.68 | 59,199 |
| 2022-03-10 | 7,300.00 | 7,330.00 | 7,140.00 | 7,300.00 | 7,237.39 | 75,091 |
| 2022-03-08 | 7,430.00 | 7,430.00 | 7,270.00 | 7,290.00 | 7,227.48 | 50,129 |
| 2022-03-07 | 7,570.00 | 7,600.00 | 7,400.00 | 7,430.00 | 7,366.28 | 91,393 |
| 2022-03-04 | 7,650.00 | 7,650.00 | 7,400.00 | 7,540.00 | 7,475.33 | 73,592 |
| 2022-03-03 | 7,460.00 | 7,600.00 | 7,460.00 | 7,560.00 | 7,495.16 | 122,457 |
| 2022-03-02 | 7,330.00 | 7,440.00 | 7,300.00 | 7,400.00 | 7,336.54 | 67,033 |
| 2022-02-28 | 7,230.00 | 7,430.00 | 7,180.00 | 7,320.00 | 7,257.22 | 63,725 |
| 2022-02-25 | 7,060.00 | 7,260.00 | 7,060.00 | 7,200.00 | 7,138.25 | 76,928 |
| 2022-02-24 | 7,170.00 | 7,290.00 | 6,900.00 | 6,970.00 | 6,910.22 | 95,339 |
| 2022-02-23 | 7,230.00 | 7,330.00 | 7,190.00 | 7,230.00 | 7,167.99 | 58,383 |
| 2022-02-22 | 7,250.00 | 7,420.00 | 7,190.00 | 7,230.00 | 7,167.99 | 61,864 |
| 2022-02-21 | 7,300.00 | 7,500.00 | 7,210.00 | 7,450.00 | 7,386.11 | 90,470 |
| 2022-02-18 | 7,120.00 | 7,350.00 | 7,050.00 | 7,330.00 | 7,267.14 | 63,643 |
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.