Suprema HQ Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-23 | 6,560.00 | 6,560.00 | 6,380.00 | 6,400.00 | 6,345.11 | 19,982 |
| 2025-10-22 | 6,460.00 | 6,590.00 | 6,370.00 | 6,560.00 | 6,503.74 | 14,834 |
| 2025-10-21 | 6,480.00 | 6,540.00 | 6,430.00 | 6,520.00 | 6,464.08 | 19,321 |
| 2025-10-20 | 6,290.00 | 6,510.00 | 6,270.00 | 6,510.00 | 6,454.17 | 20,780 |
| 2025-10-17 | 6,490.00 | 6,490.00 | 6,270.00 | 6,270.00 | 6,216.23 | 50,440 |
| 2025-10-16 | 6,620.00 | 6,620.00 | 6,440.00 | 6,460.00 | 6,404.60 | 28,484 |
| 2025-10-15 | 6,540.00 | 6,680.00 | 6,500.00 | 6,590.00 | 6,533.48 | 7,506 |
| 2025-10-14 | 6,450.00 | 6,590.00 | 6,410.00 | 6,520.00 | 6,464.08 | 24,568 |
| 2025-10-13 | 6,520.00 | 6,520.00 | 6,350.00 | 6,500.00 | 6,444.25 | 12,734 |
| 2025-10-10 | 6,610.00 | 6,670.00 | 6,500.00 | 6,530.00 | 6,474.00 | 27,616 |
| 2025-10-02 | 6,600.00 | 6,670.00 | 6,550.00 | 6,600.00 | 6,543.40 | 30,597 |
| 2025-10-01 | 6,630.00 | 6,660.00 | 6,500.00 | 6,600.00 | 6,543.40 | 27,775 |
| 2025-09-30 | 6,660.00 | 6,660.00 | 6,540.00 | 6,630.00 | 6,573.14 | 8,827 |
| 2025-09-29 | 6,590.00 | 6,700.00 | 6,580.00 | 6,670.00 | 6,612.80 | 12,398 |
| 2025-09-26 | 6,670.00 | 6,750.00 | 6,500.00 | 6,590.00 | 6,533.48 | 34,747 |
| 2025-09-25 | 6,760.00 | 6,760.00 | 6,600.00 | 6,720.00 | 6,662.37 | 21,956 |
| 2025-09-24 | 6,840.00 | 6,840.00 | 6,600.00 | 6,760.00 | 6,702.02 | 34,732 |
| 2025-09-23 | 6,790.00 | 6,860.00 | 6,720.00 | 6,840.00 | 6,781.34 | 19,814 |
| 2025-09-22 | 6,960.00 | 6,960.00 | 6,770.00 | 6,790.00 | 6,731.77 | 38,663 |
| 2025-09-19 | 7,000.00 | 7,020.00 | 6,850.00 | 6,930.00 | 6,870.57 | 39,515 |
| 2025-09-18 | 6,810.00 | 6,950.00 | 6,800.00 | 6,950.00 | 6,890.39 | 27,816 |
| 2025-09-17 | 6,850.00 | 6,890.00 | 6,740.00 | 6,800.00 | 6,741.68 | 41,211 |
| 2025-09-16 | 6,860.00 | 6,900.00 | 6,800.00 | 6,850.00 | 6,791.25 | 24,944 |
| 2025-09-15 | 6,870.00 | 6,890.00 | 6,780.00 | 6,860.00 | 6,801.17 | 19,339 |
| 2025-09-12 | 6,850.00 | 6,960.00 | 6,790.00 | 6,850.00 | 6,791.25 | 44,487 |
| 2025-09-11 | 6,890.00 | 6,960.00 | 6,790.00 | 6,890.00 | 6,830.91 | 18,612 |
| 2025-09-10 | 6,920.00 | 6,970.00 | 6,830.00 | 6,870.00 | 6,811.08 | 23,084 |
| 2025-09-09 | 6,950.00 | 6,970.00 | 6,870.00 | 6,920.00 | 6,860.65 | 11,934 |
| 2025-09-08 | 6,910.00 | 6,960.00 | 6,850.00 | 6,950.00 | 6,890.39 | 15,718 |
| 2025-09-05 | 6,870.00 | 6,980.00 | 6,690.00 | 6,910.00 | 6,850.74 | 58,117 |
| 2025-09-04 | 6,670.00 | 7,070.00 | 6,650.00 | 6,870.00 | 6,811.08 | 50,449 |
| 2025-09-03 | 6,550.00 | 6,670.00 | 6,530.00 | 6,640.00 | 6,583.05 | 15,452 |
| 2025-09-02 | 6,550.00 | 6,900.00 | 6,520.00 | 6,560.00 | 6,503.74 | 22,778 |
| 2025-09-01 | 6,690.00 | 6,690.00 | 6,400.00 | 6,540.00 | 6,483.91 | 42,259 |
| 2025-08-29 | 6,750.00 | 6,770.00 | 6,600.00 | 6,670.00 | 6,612.80 | 23,457 |
| 2025-08-28 | 6,660.00 | 6,750.00 | 6,630.00 | 6,670.00 | 6,612.80 | 24,002 |
| 2025-08-27 | 6,840.00 | 6,840.00 | 6,490.00 | 6,660.00 | 6,602.88 | 89,165 |
| 2025-08-26 | 6,770.00 | 6,900.00 | 6,700.00 | 6,820.00 | 6,761.51 | 24,147 |
| 2025-08-25 | 6,780.00 | 6,970.00 | 6,780.00 | 6,830.00 | 6,771.42 | 12,198 |
| 2025-08-22 | 6,770.00 | 6,880.00 | 6,740.00 | 6,800.00 | 6,741.68 | 9,262 |
| 2025-08-21 | 6,840.00 | 6,960.00 | 6,780.00 | 6,820.00 | 6,761.51 | 16,798 |
| 2025-08-20 | 6,980.00 | 6,980.00 | 6,740.00 | 6,840.00 | 6,781.34 | 28,909 |
| 2025-08-19 | 6,990.00 | 7,040.00 | 6,890.00 | 7,030.00 | 6,969.71 | 20,569 |
| 2025-08-18 | 7,020.00 | 7,040.00 | 6,910.00 | 6,990.00 | 6,930.05 | 25,034 |
| 2025-08-14 | 7,030.00 | 7,120.00 | 7,000.00 | 7,040.00 | 6,979.62 | 27,123 |
| 2025-08-13 | 6,970.00 | 7,150.00 | 6,930.00 | 7,030.00 | 6,969.71 | 14,071 |
| 2025-08-12 | 7,010.00 | 7,120.00 | 6,970.00 | 6,970.00 | 6,910.22 | 17,026 |
| 2025-08-11 | 7,170.00 | 7,200.00 | 7,000.00 | 7,060.00 | 6,999.45 | 16,428 |
| 2025-08-08 | 7,250.00 | 7,250.00 | 7,070.00 | 7,120.00 | 7,058.94 | 21,657 |
| 2025-08-07 | 7,260.00 | 7,260.00 | 7,110.00 | 7,220.00 | 7,158.08 | 40,226 |
| 2025-08-06 | 7,220.00 | 7,250.00 | 7,140.00 | 7,160.00 | 7,098.59 | 12,443 |
| 2025-08-05 | 7,100.00 | 7,280.00 | 7,050.00 | 7,230.00 | 7,167.99 | 22,335 |
| 2025-08-04 | 6,880.00 | 7,160.00 | 6,860.00 | 7,130.00 | 7,068.85 | 21,871 |
| 2025-08-01 | 7,210.00 | 7,230.00 | 6,870.00 | 6,880.00 | 6,820.99 | 76,246 |
| 2025-07-31 | 7,230.00 | 7,290.00 | 7,120.00 | 7,290.00 | 7,227.48 | 31,265 |
| 2025-07-30 | 7,120.00 | 7,270.00 | 7,080.00 | 7,230.00 | 7,167.99 | 15,821 |
| 2025-07-29 | 7,120.00 | 7,160.00 | 7,000.00 | 7,080.00 | 7,019.28 | 88,899 |
| 2025-07-28 | 7,280.00 | 7,290.00 | 7,120.00 | 7,160.00 | 7,098.59 | 37,653 |
| 2025-07-25 | 7,280.00 | 7,290.00 | 7,180.00 | 7,280.00 | 7,217.56 | 34,707 |
| 2025-07-24 | 7,470.00 | 7,510.00 | 7,200.00 | 7,270.00 | 7,207.65 | 66,118 |
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.