Suprema HQ Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-23 | 7,620.00 | 7,730.00 | 7,380.00 | 7,450.00 | 7,386.11 | 37,991 |
| 2025-07-22 | 7,860.00 | 7,870.00 | 7,490.00 | 7,600.00 | 7,534.82 | 59,527 |
| 2025-07-21 | 7,830.00 | 7,920.00 | 7,740.00 | 7,800.00 | 7,733.10 | 29,724 |
| 2025-07-18 | 7,850.00 | 7,990.00 | 7,620.00 | 7,880.00 | 7,812.42 | 28,740 |
| 2025-07-17 | 7,950.00 | 8,100.00 | 7,840.00 | 7,850.00 | 7,782.68 | 44,265 |
| 2025-07-16 | 8,130.00 | 8,130.00 | 7,700.00 | 7,950.00 | 7,881.82 | 64,380 |
| 2025-07-15 | 8,110.00 | 8,140.00 | 7,940.00 | 8,050.00 | 7,980.96 | 38,117 |
| 2025-07-14 | 8,230.00 | 8,230.00 | 8,040.00 | 8,110.00 | 8,040.45 | 59,270 |
| 2025-07-11 | 8,020.00 | 8,300.00 | 7,960.00 | 8,230.00 | 8,159.42 | 124,571 |
| 2025-07-10 | 7,700.00 | 8,020.00 | 7,640.00 | 8,000.00 | 7,931.39 | 80,125 |
| 2025-07-09 | 7,590.00 | 7,700.00 | 7,530.00 | 7,700.00 | 7,633.96 | 44,377 |
| 2025-07-08 | 7,520.00 | 7,660.00 | 7,440.00 | 7,590.00 | 7,524.91 | 33,500 |
| 2025-07-07 | 7,490.00 | 7,610.00 | 7,460.00 | 7,580.00 | 7,514.99 | 29,664 |
| 2025-07-04 | 7,710.00 | 7,850.00 | 7,110.00 | 7,520.00 | 7,455.51 | 51,917 |
| 2025-07-03 | 7,430.00 | 7,730.00 | 7,400.00 | 7,680.00 | 7,614.13 | 48,824 |
| 2025-07-02 | 7,490.00 | 7,500.00 | 7,250.00 | 7,450.00 | 7,386.11 | 57,907 |
| 2025-07-01 | 7,320.00 | 7,500.00 | 7,310.00 | 7,440.00 | 7,376.19 | 41,791 |
| 2025-06-30 | 7,470.00 | 7,510.00 | 7,290.00 | 7,330.00 | 7,267.14 | 57,849 |
| 2025-06-27 | 7,620.00 | 7,720.00 | 7,410.00 | 7,490.00 | 7,425.76 | 41,820 |
| 2025-06-26 | 7,790.00 | 7,850.00 | 7,510.00 | 7,590.00 | 7,524.91 | 70,565 |
| 2025-06-25 | 7,890.00 | 7,940.00 | 7,700.00 | 7,850.00 | 7,782.68 | 44,640 |
| 2025-06-24 | 7,720.00 | 7,920.00 | 7,640.00 | 7,890.00 | 7,822.33 | 107,534 |
| 2025-06-23 | 7,900.00 | 7,900.00 | 7,600.00 | 7,680.00 | 7,614.13 | 89,259 |
| 2025-06-20 | 8,200.00 | 8,200.00 | 7,800.00 | 7,960.00 | 7,891.73 | 131,121 |
| 2025-06-19 | 8,210.00 | 8,220.00 | 7,990.00 | 8,160.00 | 8,090.02 | 50,765 |
| 2025-06-18 | 8,150.00 | 8,230.00 | 8,070.00 | 8,180.00 | 8,109.85 | 57,106 |
| 2025-06-17 | 8,240.00 | 8,370.00 | 8,140.00 | 8,140.00 | 8,070.19 | 51,301 |
| 2025-06-16 | 8,000.00 | 8,380.00 | 7,870.00 | 8,300.00 | 8,228.82 | 96,259 |
| 2025-06-13 | 8,130.00 | 8,280.00 | 7,920.00 | 8,040.00 | 7,971.05 | 153,932 |
| 2025-06-12 | 8,370.00 | 8,400.00 | 8,150.00 | 8,160.00 | 8,090.02 | 63,708 |
| 2025-06-11 | 8,250.00 | 8,410.00 | 8,100.00 | 8,370.00 | 8,298.22 | 127,512 |
| 2025-06-10 | 8,110.00 | 8,270.00 | 7,960.00 | 8,250.00 | 8,179.25 | 156,087 |
| 2025-06-09 | 7,720.00 | 8,230.00 | 7,690.00 | 8,170.00 | 8,099.93 | 379,916 |
| 2025-06-05 | 7,740.00 | 7,800.00 | 7,600.00 | 7,700.00 | 7,633.96 | 150,863 |
| 2025-06-04 | 7,620.00 | 7,750.00 | 7,480.00 | 7,700.00 | 7,633.96 | 135,040 |
| 2025-06-02 | 7,400.00 | 7,800.00 | 7,380.00 | 7,610.00 | 7,544.73 | 157,198 |
| 2025-05-30 | 7,360.00 | 7,590.00 | 7,290.00 | 7,450.00 | 7,386.11 | 105,078 |
| 2025-05-29 | 7,010.00 | 7,400.00 | 7,010.00 | 7,400.00 | 7,336.54 | 177,624 |
| 2025-05-28 | 7,000.00 | 7,160.00 | 6,930.00 | 7,010.00 | 6,949.88 | 66,166 |
| 2025-05-27 | 7,200.00 | 7,250.00 | 6,980.00 | 7,020.00 | 6,959.79 | 103,518 |
| 2025-05-26 | 7,050.00 | 7,310.00 | 7,050.00 | 7,200.00 | 7,138.25 | 68,291 |
| 2025-05-23 | 7,060.00 | 7,180.00 | 7,010.00 | 7,050.00 | 6,989.54 | 61,203 |
| 2025-05-22 | 7,160.00 | 7,230.00 | 7,050.00 | 7,080.00 | 7,019.28 | 71,369 |
| 2025-05-21 | 7,250.00 | 7,390.00 | 7,190.00 | 7,240.00 | 7,177.91 | 68,505 |
| 2025-05-20 | 7,100.00 | 7,330.00 | 7,100.00 | 7,250.00 | 7,187.82 | 80,634 |
| 2025-05-19 | 7,230.00 | 7,280.00 | 7,010.00 | 7,110.00 | 7,049.02 | 129,884 |
| 2025-05-16 | 7,290.00 | 7,320.00 | 7,120.00 | 7,250.00 | 7,187.82 | 125,567 |
| 2025-05-15 | 7,500.00 | 7,510.00 | 7,200.00 | 7,250.00 | 7,187.82 | 171,919 |
| 2025-05-14 | 7,470.00 | 7,560.00 | 7,350.00 | 7,490.00 | 7,425.76 | 137,301 |
| 2025-05-13 | 7,610.00 | 7,670.00 | 7,430.00 | 7,470.00 | 7,405.93 | 193,796 |
| 2025-05-12 | 7,570.00 | 7,630.00 | 7,230.00 | 7,600.00 | 7,534.82 | 239,482 |
| 2025-05-09 | 7,860.00 | 7,880.00 | 7,550.00 | 7,570.00 | 7,505.08 | 329,196 |
| 2025-05-08 | 7,740.00 | 8,050.00 | 7,530.00 | 7,840.00 | 7,772.76 | 989,669 |
| 2025-05-07 | 7,780.00 | 7,930.00 | 7,500.00 | 7,740.00 | 7,673.62 | 638,965 |
| 2025-05-02 | 8,200.00 | 8,460.00 | 7,660.00 | 7,730.00 | 7,663.71 | 1,077,127 |
| 2025-04-30 | 8,610.00 | 9,150.00 | 8,050.00 | 8,230.00 | 8,159.42 | 3,409,087 |
| 2025-04-29 | 7,690.00 | 9,300.00 | 7,400.00 | 9,300.00 | 9,220.24 | 10,529,830 |
| 2025-04-28 | 7,420.00 | 7,420.00 | 7,000.00 | 7,160.00 | 7,098.59 | 216,941 |
| 2025-04-25 | 7,250.00 | 7,270.00 | 7,110.00 | 7,220.00 | 7,158.08 | 74,283 |
| 2025-04-24 | 7,030.00 | 7,430.00 | 7,000.00 | 7,230.00 | 7,167.99 | 178,030 |
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.