Suprema HQ Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-02-17 | 7,230.00 | 7,420.00 | 6,930.00 | 7,220.00 | 7,158.08 | 167,255 |
| 2022-02-16 | 7,080.00 | 7,260.00 | 7,080.00 | 7,230.00 | 7,167.99 | 107,726 |
| 2022-02-15 | 7,000.00 | 7,240.00 | 6,910.00 | 6,920.00 | 6,860.65 | 150,931 |
| 2022-02-14 | 7,280.00 | 7,300.00 | 7,000.00 | 7,000.00 | 6,939.97 | 180,954 |
| 2022-02-11 | 7,580.00 | 7,610.00 | 7,350.00 | 7,390.00 | 7,326.62 | 216,712 |
| 2022-02-10 | 7,850.00 | 8,000.00 | 7,550.00 | 7,640.00 | 7,574.48 | 376,613 |
| 2022-02-09 | 7,710.00 | 7,930.00 | 7,660.00 | 7,800.00 | 7,733.10 | 759,156 |
| 2022-02-08 | 7,110.00 | 8,840.00 | 7,100.00 | 7,700.00 | 7,633.96 | 8,647,700 |
| 2022-02-07 | 7,150.00 | 7,160.00 | 6,940.00 | 6,950.00 | 6,890.39 | 51,705 |
| 2022-02-04 | 7,090.00 | 7,290.00 | 6,900.00 | 7,090.00 | 7,029.19 | 70,414 |
| 2022-02-03 | 6,910.00 | 7,130.00 | 6,900.00 | 7,090.00 | 7,029.19 | 51,502 |
| 2022-01-28 | 6,510.00 | 6,920.00 | 6,510.00 | 6,890.00 | 6,830.91 | 42,536 |
| 2022-01-27 | 6,810.00 | 6,890.00 | 6,450.00 | 6,600.00 | 6,543.40 | 55,830 |
| 2022-01-26 | 6,720.00 | 6,940.00 | 6,690.00 | 6,800.00 | 6,741.68 | 37,248 |
| 2022-01-25 | 7,180.00 | 7,250.00 | 6,750.00 | 6,780.00 | 6,721.85 | 65,159 |
| 2022-01-24 | 7,460.00 | 7,500.00 | 6,870.00 | 7,150.00 | 7,088.68 | 97,641 |
| 2022-01-21 | 7,690.00 | 7,690.00 | 7,440.00 | 7,570.00 | 7,505.08 | 47,586 |
| 2022-01-20 | 7,480.00 | 7,710.00 | 7,350.00 | 7,710.00 | 7,643.88 | 50,836 |
| 2022-01-19 | 7,420.00 | 7,650.00 | 7,390.00 | 7,480.00 | 7,415.85 | 67,177 |
| 2022-01-18 | 7,870.00 | 7,970.00 | 7,570.00 | 7,570.00 | 7,505.08 | 96,718 |
| 2022-01-17 | 8,100.00 | 8,140.00 | 7,750.00 | 7,870.00 | 7,802.50 | 104,800 |
| 2022-01-14 | 8,160.00 | 8,320.00 | 8,000.00 | 8,110.00 | 8,040.45 | 79,788 |
| 2022-01-13 | 8,370.00 | 8,450.00 | 8,140.00 | 8,220.00 | 8,149.50 | 116,308 |
| 2022-01-12 | 8,120.00 | 8,370.00 | 8,050.00 | 8,370.00 | 8,298.22 | 149,756 |
| 2022-01-11 | 8,110.00 | 8,370.00 | 7,940.00 | 8,100.00 | 8,030.53 | 200,763 |
| 2022-01-10 | 8,420.00 | 8,430.00 | 7,970.00 | 8,120.00 | 8,050.36 | 246,539 |
| 2022-01-07 | 8,620.00 | 8,630.00 | 8,240.00 | 8,420.00 | 8,347.79 | 310,550 |
| 2022-01-06 | 7,420.00 | 9,160.00 | 7,420.00 | 8,710.00 | 8,635.30 | 2,801,139 |
| 2022-01-05 | 7,560.00 | 7,720.00 | 7,520.00 | 7,560.00 | 7,495.16 | 63,040 |
| 2022-01-04 | 7,440.00 | 7,670.00 | 7,430.00 | 7,620.00 | 7,554.65 | 60,666 |
| 2022-01-03 | 7,300.00 | 7,550.00 | 7,260.00 | 7,420.00 | 7,356.36 | 76,392 |
| 2021-12-30 | 7,120.00 | 7,250.00 | 7,090.00 | 7,240.00 | 7,177.91 | 42,265 |
| 2021-12-29 | 7,020.00 | 7,140.00 | 7,020.00 | 7,120.00 | 7,058.94 | 23,204 |
| 2021-12-28 | 7,100.00 | 7,230.00 | 7,060.00 | 7,060.00 | 6,999.45 | 15,476 |
| 2021-12-27 | 7,230.00 | 7,320.00 | 7,080.00 | 7,100.00 | 7,039.11 | 31,721 |
| 2021-12-24 | 7,090.00 | 7,230.00 | 7,080.00 | 7,230.00 | 7,167.99 | 36,889 |
| 2021-12-23 | 6,930.00 | 7,140.00 | 6,810.00 | 7,090.00 | 7,029.19 | 43,165 |
| 2021-12-22 | 6,900.00 | 6,920.00 | 6,800.00 | 6,870.00 | 6,811.08 | 7,480 |
| 2021-12-21 | 6,830.00 | 6,860.00 | 6,710.00 | 6,800.00 | 6,741.68 | 12,461 |
| 2021-12-20 | 6,960.00 | 6,960.00 | 6,830.00 | 6,860.00 | 6,801.17 | 16,573 |
| 2021-12-17 | 6,990.00 | 7,060.00 | 6,910.00 | 7,000.00 | 6,939.97 | 10,168 |
| 2021-12-16 | 6,930.00 | 7,040.00 | 6,930.00 | 6,990.00 | 6,930.05 | 12,180 |
| 2021-12-15 | 7,000.00 | 7,080.00 | 6,900.00 | 6,930.00 | 6,870.57 | 15,129 |
| 2021-12-14 | 7,060.00 | 7,130.00 | 6,960.00 | 7,000.00 | 6,939.97 | 15,260 |
| 2021-12-13 | 7,030.00 | 7,160.00 | 6,980.00 | 7,130.00 | 7,068.85 | 41,475 |
| 2021-12-10 | 7,040.00 | 7,040.00 | 6,920.00 | 6,990.00 | 6,930.05 | 13,002 |
| 2021-12-09 | 7,030.00 | 7,030.00 | 6,850.00 | 6,980.00 | 6,920.14 | 24,967 |
| 2021-12-08 | 7,000.00 | 7,110.00 | 6,820.00 | 6,930.00 | 6,870.57 | 28,841 |
| 2021-12-07 | 6,810.00 | 7,100.00 | 6,750.00 | 6,970.00 | 6,910.22 | 43,959 |
| 2021-12-06 | 6,800.00 | 6,900.00 | 6,650.00 | 6,810.00 | 6,751.60 | 20,861 |
| 2021-12-03 | 6,730.00 | 7,000.00 | 6,650.00 | 6,840.00 | 6,781.34 | 38,449 |
| 2021-12-02 | 6,350.00 | 6,740.00 | 6,290.00 | 6,610.00 | 6,553.31 | 49,021 |
| 2021-12-01 | 6,160.00 | 6,390.00 | 6,060.00 | 6,380.00 | 6,325.28 | 48,533 |
| 2021-11-30 | 6,770.00 | 6,910.00 | 6,100.00 | 6,180.00 | 6,127.00 | 112,928 |
| 2021-11-29 | 7,000.00 | 7,000.00 | 6,740.00 | 6,740.00 | 6,682.20 | 67,252 |
| 2021-11-26 | 7,280.00 | 7,320.00 | 7,020.00 | 7,070.00 | 7,009.37 | 56,585 |
| 2021-11-25 | 7,440.00 | 7,440.00 | 7,240.00 | 7,330.00 | 7,267.14 | 30,452 |
| 2021-11-24 | 7,430.00 | 7,520.00 | 7,350.00 | 7,430.00 | 7,366.28 | 21,283 |
| 2021-11-23 | 7,620.00 | 7,640.00 | 7,470.00 | 7,500.00 | 7,435.68 | 29,079 |
| 2021-11-22 | 7,250.00 | 7,700.00 | 7,250.00 | 7,620.00 | 7,554.65 | 85,878 |
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.