Suprema HQ Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-16 | 13,680.00 | 13,810.00 | 12,900.00 | 13,190.00 | 13,190.00 | 38,299 |
| 2026-07-15 | 12,710.00 | 13,820.00 | 12,510.00 | 13,810.00 | 13,810.00 | 109,167 |
| 2026-07-14 | 12,130.00 | 12,690.00 | 11,960.00 | 12,460.00 | 12,460.00 | 59,752 |
| 2026-07-13 | 12,500.00 | 12,720.00 | 11,720.00 | 12,380.00 | 12,380.00 | 44,789 |
| 2026-07-10 | 11,870.00 | 12,450.00 | 11,810.00 | 12,410.00 | 12,410.00 | 46,263 |
| 2026-07-09 | 11,710.00 | 12,180.00 | 11,660.00 | 11,770.00 | 11,770.00 | 37,845 |
| 2026-07-08 | 11,510.00 | 12,030.00 | 11,440.00 | 11,670.00 | 11,670.00 | 42,526 |
| 2026-07-07 | 12,140.00 | 12,140.00 | 11,580.00 | 11,600.00 | 11,600.00 | 33,106 |
| 2026-07-06 | 12,480.00 | 12,490.00 | 11,920.00 | 12,000.00 | 12,000.00 | 35,051 |
| 2026-07-03 | 12,450.00 | 12,560.00 | 11,910.00 | 12,330.00 | 12,330.00 | 44,643 |
| 2026-07-02 | 12,210.00 | 12,760.00 | 11,900.00 | 12,450.00 | 12,450.00 | 65,682 |
| 2026-07-01 | 12,290.00 | 12,380.00 | 11,650.00 | 12,210.00 | 12,210.00 | 47,564 |
| 2026-06-30 | 12,030.00 | 12,440.00 | 11,820.00 | 12,050.00 | 12,050.00 | 51,233 |
| 2026-06-29 | 11,420.00 | 12,270.00 | 11,420.00 | 12,030.00 | 12,030.00 | 77,492 |
| 2026-06-26 | 11,830.00 | 11,890.00 | 11,320.00 | 11,660.00 | 11,560.00 | 53,670 |
| 2026-06-25 | 11,390.00 | 11,960.00 | 11,390.00 | 11,930.00 | 11,827.68 | 43,279 |
| 2026-06-24 | 11,250.00 | 11,700.00 | 11,120.00 | 11,390.00 | 11,292.32 | 83,702 |
| 2026-06-23 | 11,400.00 | 11,600.00 | 11,100.00 | 11,340.00 | 11,242.74 | 88,898 |
| 2026-06-22 | 10,700.00 | 11,400.00 | 10,520.00 | 11,360.00 | 11,262.57 | 74,378 |
| 2026-06-19 | 11,080.00 | 11,140.00 | 10,460.00 | 10,700.00 | 10,608.23 | 25,328 |
| 2026-06-18 | 10,250.00 | 11,090.00 | 10,170.00 | 10,910.00 | 10,816.43 | 52,067 |
| 2026-06-17 | 10,400.00 | 10,950.00 | 10,090.00 | 10,350.00 | 10,261.24 | 54,837 |
| 2026-06-16 | 10,860.00 | 10,860.00 | 10,200.00 | 10,250.00 | 10,162.09 | 30,673 |
| 2026-06-15 | 10,700.00 | 11,070.00 | 10,670.00 | 10,860.00 | 10,766.86 | 26,568 |
| 2026-06-12 | 10,090.00 | 11,020.00 | 10,090.00 | 10,970.00 | 10,875.92 | 42,966 |
| 2026-06-11 | 9,980.00 | 10,280.00 | 9,590.00 | 10,080.00 | 9,993.55 | 35,031 |
| 2026-06-10 | 9,780.00 | 10,060.00 | 9,540.00 | 10,000.00 | 9,914.24 | 44,443 |
| 2026-06-09 | 9,390.00 | 9,850.00 | 8,930.00 | 9,780.00 | 9,696.12 | 38,846 |
| 2026-06-08 | 9,490.00 | 9,490.00 | 8,650.00 | 8,960.00 | 8,883.16 | 33,169 |
| 2026-06-05 | 9,410.00 | 9,800.00 | 9,200.00 | 9,630.00 | 9,547.41 | 54,955 |
| 2026-06-04 | 9,300.00 | 9,820.00 | 9,300.00 | 9,480.00 | 9,398.70 | 25,143 |
| 2026-06-02 | 9,400.00 | 9,570.00 | 8,910.00 | 9,360.00 | 9,279.73 | 45,239 |
| 2026-06-01 | 9,980.00 | 10,020.00 | 9,250.00 | 9,370.00 | 9,289.64 | 41,431 |
| 2026-05-29 | 10,900.00 | 10,900.00 | 9,850.00 | 9,980.00 | 9,894.41 | 21,639 |
| 2026-05-28 | 10,070.00 | 10,570.00 | 9,670.00 | 10,140.00 | 10,053.04 | 36,612 |
| 2026-05-27 | 10,540.00 | 10,540.00 | 9,540.00 | 10,070.00 | 9,983.64 | 50,632 |
| 2026-05-26 | 10,950.00 | 11,300.00 | 10,280.00 | 10,370.00 | 10,281.06 | 38,756 |
| 2026-05-22 | 10,820.00 | 11,300.00 | 10,820.00 | 10,940.00 | 10,846.18 | 26,729 |
| 2026-05-21 | 10,590.00 | 11,270.00 | 10,590.00 | 10,710.00 | 10,618.15 | 31,816 |
| 2026-05-20 | 10,950.00 | 11,000.00 | 10,360.00 | 10,570.00 | 10,479.35 | 57,336 |
| 2026-05-19 | 11,020.00 | 11,260.00 | 10,480.00 | 10,940.00 | 10,846.18 | 48,386 |
| 2026-05-18 | 11,180.00 | 11,190.00 | 10,350.00 | 11,020.00 | 10,925.49 | 26,260 |
| 2026-05-15 | 11,360.00 | 11,500.00 | 10,600.00 | 10,860.00 | 10,766.86 | 76,352 |
| 2026-05-14 | 11,680.00 | 12,080.00 | 11,050.00 | 11,360.00 | 11,262.57 | 42,028 |
| 2026-05-13 | 11,600.00 | 11,940.00 | 11,010.00 | 11,680.00 | 11,579.83 | 34,198 |
| 2026-05-12 | 12,090.00 | 12,760.00 | 11,390.00 | 11,600.00 | 11,500.51 | 82,606 |
| 2026-05-11 | 12,250.00 | 12,440.00 | 11,780.00 | 12,210.00 | 12,105.28 | 48,176 |
| 2026-05-08 | 12,780.00 | 12,790.00 | 11,950.00 | 12,440.00 | 12,333.31 | 54,550 |
| 2026-05-07 | 11,900.00 | 12,790.00 | 11,900.00 | 12,660.00 | 12,551.42 | 98,767 |
| 2026-05-06 | 11,300.00 | 11,960.00 | 11,220.00 | 11,900.00 | 11,797.94 | 94,969 |
| 2026-05-04 | 11,350.00 | 11,650.00 | 11,230.00 | 11,500.00 | 11,401.37 | 62,777 |
| 2026-04-30 | 11,250.00 | 11,700.00 | 11,200.00 | 11,350.00 | 11,252.66 | 27,900 |
| 2026-04-29 | 11,200.00 | 11,410.00 | 10,840.00 | 11,300.00 | 11,203.09 | 109,587 |
| 2026-04-28 | 11,720.00 | 11,720.00 | 11,250.00 | 11,290.00 | 11,193.17 | 62,717 |
| 2026-04-27 | 11,650.00 | 11,930.00 | 11,150.00 | 11,720.00 | 11,619.49 | 156,516 |
| 2026-04-24 | 10,680.00 | 11,690.00 | 10,530.00 | 11,650.00 | 11,550.09 | 223,073 |
| 2026-04-23 | 10,320.00 | 10,890.00 | 10,200.00 | 10,700.00 | 10,608.23 | 307,464 |
| 2026-04-22 | 9,700.00 | 10,610.00 | 9,650.00 | 10,300.00 | 10,211.66 | 885,877 |
| 2026-04-21 | 9,040.00 | 9,210.00 | 8,730.00 | 9,000.00 | 8,922.81 | 131,052 |
| 2026-04-20 | 9,160.00 | 9,280.00 | 8,950.00 | 9,040.00 | 8,962.47 | 53,711 |
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.