Suprema HQ Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-19 | 6,680.00 | 6,850.00 | 6,620.00 | 6,700.00 | 6,642.54 | 30,874 |
| 2026-01-16 | 6,720.00 | 6,780.00 | 6,680.00 | 6,680.00 | 6,622.71 | 23,251 |
| 2026-01-15 | 6,680.00 | 6,730.00 | 6,620.00 | 6,730.00 | 6,672.28 | 7,136 |
| 2026-01-14 | 6,700.00 | 6,700.00 | 6,570.00 | 6,680.00 | 6,622.71 | 14,059 |
| 2026-01-13 | 6,710.00 | 6,710.00 | 6,610.00 | 6,690.00 | 6,632.62 | 8,992 |
| 2026-01-12 | 6,700.00 | 6,750.00 | 6,650.00 | 6,700.00 | 6,642.54 | 11,108 |
| 2026-01-09 | 6,620.00 | 6,710.00 | 6,580.00 | 6,690.00 | 6,632.62 | 7,645 |
| 2026-01-08 | 6,820.00 | 6,820.00 | 6,540.00 | 6,620.00 | 6,563.22 | 57,706 |
| 2026-01-07 | 6,890.00 | 6,890.00 | 6,790.00 | 6,810.00 | 6,751.60 | 33,175 |
| 2026-01-06 | 6,800.00 | 6,980.00 | 6,780.00 | 6,890.00 | 6,830.91 | 62,611 |
| 2026-01-05 | 6,820.00 | 6,870.00 | 6,790.00 | 6,800.00 | 6,741.68 | 21,284 |
| 2026-01-02 | 6,810.00 | 6,830.00 | 6,760.00 | 6,820.00 | 6,761.51 | 29,770 |
| 2025-12-30 | 6,700.00 | 6,870.00 | 6,700.00 | 6,810.00 | 6,751.60 | 28,109 |
| 2025-12-29 | 6,800.00 | 6,820.00 | 6,690.00 | 6,780.00 | 6,721.85 | 33,482 |
| 2025-12-26 | 6,730.00 | 6,820.00 | 6,650.00 | 6,790.00 | 6,731.77 | 45,667 |
| 2025-12-24 | 6,740.00 | 6,760.00 | 6,640.00 | 6,740.00 | 6,682.20 | 24,198 |
| 2025-12-23 | 6,720.00 | 6,820.00 | 6,650.00 | 6,740.00 | 6,682.20 | 33,519 |
| 2025-12-22 | 6,740.00 | 6,740.00 | 6,630.00 | 6,720.00 | 6,662.37 | 41,526 |
| 2025-12-19 | 6,600.00 | 6,740.00 | 6,530.00 | 6,740.00 | 6,682.20 | 55,560 |
| 2025-12-18 | 6,620.00 | 6,620.00 | 6,460.00 | 6,590.00 | 6,533.48 | 16,826 |
| 2025-12-17 | 6,540.00 | 6,600.00 | 6,450.00 | 6,600.00 | 6,543.40 | 12,169 |
| 2025-12-16 | 6,600.00 | 6,640.00 | 6,460.00 | 6,510.00 | 6,454.17 | 42,639 |
| 2025-12-15 | 6,610.00 | 6,640.00 | 6,530.00 | 6,630.00 | 6,573.14 | 11,494 |
| 2025-12-12 | 6,560.00 | 6,620.00 | 6,560.00 | 6,620.00 | 6,563.22 | 12,768 |
| 2025-12-11 | 6,510.00 | 6,570.00 | 6,460.00 | 6,560.00 | 6,503.74 | 25,229 |
| 2025-12-10 | 6,530.00 | 6,560.00 | 6,460.00 | 6,510.00 | 6,454.17 | 10,166 |
| 2025-12-09 | 6,490.00 | 6,530.00 | 6,440.00 | 6,530.00 | 6,474.00 | 12,759 |
| 2025-12-08 | 6,650.00 | 6,650.00 | 6,410.00 | 6,490.00 | 6,434.34 | 25,509 |
| 2025-12-05 | 6,550.00 | 6,640.00 | 6,490.00 | 6,630.00 | 6,573.14 | 49,607 |
| 2025-12-04 | 6,470.00 | 6,530.00 | 6,410.00 | 6,530.00 | 6,474.00 | 22,998 |
| 2025-12-03 | 6,300.00 | 6,560.00 | 6,260.00 | 6,460.00 | 6,404.60 | 35,009 |
| 2025-12-02 | 6,300.00 | 6,330.00 | 6,240.00 | 6,300.00 | 6,245.97 | 9,088 |
| 2025-12-01 | 6,340.00 | 6,370.00 | 6,230.00 | 6,300.00 | 6,245.97 | 18,674 |
| 2025-11-28 | 6,210.00 | 6,310.00 | 6,180.00 | 6,300.00 | 6,245.97 | 14,477 |
| 2025-11-27 | 6,170.00 | 6,280.00 | 6,160.00 | 6,210.00 | 6,156.74 | 9,784 |
| 2025-11-26 | 6,120.00 | 6,240.00 | 6,120.00 | 6,210.00 | 6,156.74 | 2,772 |
| 2025-11-25 | 6,090.00 | 6,180.00 | 6,090.00 | 6,120.00 | 6,067.51 | 8,287 |
| 2025-11-24 | 6,160.00 | 6,200.00 | 6,040.00 | 6,080.00 | 6,027.86 | 13,726 |
| 2025-11-21 | 6,200.00 | 6,270.00 | 6,140.00 | 6,160.00 | 6,107.17 | 28,507 |
| 2025-11-20 | 6,200.00 | 6,290.00 | 6,140.00 | 6,280.00 | 6,226.14 | 9,668 |
| 2025-11-19 | 6,210.00 | 6,240.00 | 6,090.00 | 6,150.00 | 6,097.26 | 15,705 |
| 2025-11-18 | 6,220.00 | 6,300.00 | 6,140.00 | 6,210.00 | 6,156.74 | 16,287 |
| 2025-11-17 | 6,350.00 | 6,380.00 | 6,250.00 | 6,300.00 | 6,245.97 | 18,827 |
| 2025-11-14 | 6,440.00 | 6,440.00 | 6,270.00 | 6,300.00 | 6,245.97 | 19,552 |
| 2025-11-13 | 6,360.00 | 6,480.00 | 6,360.00 | 6,400.00 | 6,345.11 | 24,617 |
| 2025-11-12 | 6,130.00 | 6,410.00 | 6,130.00 | 6,410.00 | 6,355.03 | 25,774 |
| 2025-11-11 | 6,130.00 | 6,300.00 | 6,130.00 | 6,160.00 | 6,107.17 | 19,566 |
| 2025-11-10 | 5,990.00 | 6,240.00 | 5,990.00 | 6,210.00 | 6,156.74 | 12,315 |
| 2025-11-07 | 6,060.00 | 6,120.00 | 5,860.00 | 5,930.00 | 5,879.14 | 88,410 |
| 2025-11-06 | 6,110.00 | 6,200.00 | 5,990.00 | 6,130.00 | 6,077.43 | 26,126 |
| 2025-11-05 | 6,140.00 | 6,140.00 | 5,940.00 | 6,100.00 | 6,047.68 | 44,227 |
| 2025-11-04 | 6,050.00 | 6,180.00 | 6,020.00 | 6,140.00 | 6,087.34 | 13,376 |
| 2025-11-03 | 6,240.00 | 6,340.00 | 6,020.00 | 6,050.00 | 5,998.11 | 45,535 |
| 2025-10-31 | 6,350.00 | 6,550.00 | 6,230.00 | 6,260.00 | 6,206.31 | 30,146 |
| 2025-10-30 | 6,300.00 | 6,410.00 | 6,250.00 | 6,300.00 | 6,245.97 | 35,431 |
| 2025-10-29 | 6,320.00 | 6,390.00 | 6,290.00 | 6,340.00 | 6,285.63 | 20,734 |
| 2025-10-28 | 6,370.00 | 6,400.00 | 6,270.00 | 6,310.00 | 6,255.88 | 15,506 |
| 2025-10-27 | 6,380.00 | 6,420.00 | 6,270.00 | 6,370.00 | 6,315.37 | 13,020 |
| 2025-10-24 | 6,480.00 | 6,480.00 | 6,350.00 | 6,350.00 | 6,295.54 | 10,429 |
| 2025-10-23 | 6,560.00 | 6,560.00 | 6,380.00 | 6,400.00 | 6,345.11 | 19,982 |
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.